KissMeData/322180/price/prices-20230801.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230831	161142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10640	2450	1	29.91	11406620480	1127250	140.56	8190	10640	8130	10640	5740	8190	10119.15	0.75	1430	9596	8892	8096	7392	6596	9245	7745	5	2450	100	5240	10	1	5458975	581	-38.97	9.99	12	20.65	-273.00	1065.00	10640	20230831	0.00	2223	20221110	378.63	10640	0.00	20230831	2233	376.49	20230102	20250	-47.46	20230809	6450	64.96	20230823	1.34	N	322180	100	5 억	41014	N	N	N	N
3	20230831	151447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10640	2450	1	29.91	11402747520	1126886	140.52	8190	10640	8130	10640	5740	8190	10118.98	0.75	1430	9596	8892	8096	7392	6596	9245	7745	5	2450	100	5240	10	1	5458975	581	-38.97	9.99	12	20.64	-273.00	1065.00	10640	20230831	0.00	2223	20221110	378.63	10640	0.00	20230831	2233	376.49	20230102	20250	-47.46	20230809	6450	64.96	20230823	1.34	N	322180	100	5 억	41014	N	N	N	N
4	20230831	141606	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10640	2450	1	29.91	11384616960	1125182	140.30	8190	10640	8130	10640	5740	8190	10118.19	0.75	1430	9596	8892	8096	7392	6596	9245	7745	5	2450	100	5240	10	1	5458975	581	-38.97	9.99	12	20.61	-273.00	1065.00	10640	20230831	0.00	2223	20221110	378.63	10640	0.00	20230831	2233	376.49	20230102	20250	-47.46	20230809	6450	64.96	20230823	1.34	N	322180	100	5 억	41014	N	N	N	N
5	20230831	131528	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10640	2450	1	29.91	11362283600	1123083	140.04	8190	10640	8130	10640	5740	8190	10117.22	0.75	1430	9596	8892	8096	7392	6596	9245	7745	5	2450	100	5240	10	1	5458975	581	-38.97	9.99	12	20.57	-273.00	1065.00	10640	20230831	0.00	2223	20221110	378.63	10640	0.00	20230831	2233	376.49	20230102	20250	-47.46	20230809	6450	64.96	20230823	1.34	N	322180	100	5 억	41014	N	N	N	N
6	20230831	121620	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10640	2450	1	29.91	11300263040	1117254	139.32	8190	10640	8130	10640	5740	8190	10114.49	0.75	1430	9596	8892	8096	7392	6596	9245	7745	5	2450	100	5240	10	1	5458975	581	-38.97	9.99	12	20.47	-273.00	1065.00	10640	20230831	0.00	2223	20221110	378.63	10640	0.00	20230831	2233	376.49	20230102	20250	-47.46	20230809	6450	64.96	20230823	1.34	N	322180	100	5 억	41014	N	N	N	N
7	20230831	112056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10640	2450	1	29.91	11220846080	1109790	138.39	8190	10640	8130	10640	5740	8190	10110.96	0.75	1430	9596	8892	8096	7392	6596	9245	7745	5	2450	100	5240	10	1	5458975	581	-38.97	9.99	12	20.33	-273.00	1065.00	10640	20230831	0.00	2223	20221110	378.63	10640	0.00	20230831	2233	376.49	20230102	20250	-47.46	20230809	6450	64.96	20230823	1.34	N	322180	100	5 억	41014	N	N	N	N
8	20230831	101711	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10640	2450	1	29.91	11170444400	1105053	137.79	8190	10640	8130	10640	5740	8190	10108.69	0.75	1430	9596	8892	8096	7392	6596	9245	7745	5	2450	100	5240	10	1	5458975	581	-38.97	9.99	12	20.24	-273.00	1065.00	10640	20230831	0.00	2223	20221110	378.63	10640	0.00	20230831	2233	376.49	20230102	20250	-47.46	20230809	6450	64.96	20230823	1.34	N	322180	100	5 억	41014	N	N	N	N
9	20230831	091544	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9910	1720	2	21.00	2192672330	238955	29.80	8190	9910	8130	10640	5740	8190	9176.50	0.75	-3762	9596	8892	8096	7392	6596	9245	7745	5	2450	100	5240	10	1	5458975	541	-36.30	9.31	12	4.38	-273.00	1065.00	9910	20230831	0.00	2223	20221110	345.79	9910	0.00	20230831	2233	343.80	20230102	20250	-51.06	20230809	6450	53.64	20230823	1.34	N	322180	100	5 억	41014	Y	N	N	N
10	20230830	161147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8190	890	2	12.19	6543691150	799262	1781.20	7300	8800	7300	9490	5110	7300	8187.16	0.58	9195	7560	7430	7220	7090	6880	7495	7155	5	2190	100	4670	10	1	5458975	447	-30.00	7.69	12	14.64	-273.00	1065.00	8920	20230817	-8.18	2223	20221110	268.42	8920	-8.18	20230817	2233	266.77	20230102	20250	-59.56	20230809	6450	26.98	20230823	1.26	N	322180	100	5 억	31477	N	N	N	N
11	20230830	151420	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8260	960	2	13.15	6489610920	792671	1766.52	7300	8800	7300	9490	5110	7300	8187.02	0.58	8690	7560	7430	7220	7090	6880	7495	7155	5	2190	100	4670	10	1	5458975	451	-30.26	7.76	12	14.52	-273.00	1065.00	8920	20230817	-7.40	2223	20221110	271.57	8920	-7.40	20230817	2233	269.91	20230102	20250	-59.21	20230809	6450	28.06	20230823	1.26	N	322180	100	5 억	31477	N	N	N	N
12	20230830	141516	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8280	980	2	13.42	6057136480	740189	1649.56	7300	8800	7300	9490	5110	7300	8183.23	0.58	-8331	7560	7430	7220	7090	6880	7495	7155	5	2190	100	4670	10	1	5458975	452	-30.33	7.77	12	13.56	-273.00	1065.00	8920	20230817	-7.17	2223	20221110	272.47	8920	-7.17	20230817	2233	270.80	20230102	20250	-59.11	20230809	6450	28.37	20230823	1.26	N	322180	100	5 억	31477	N	N	N	N
13	20230830	131509	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8240	940	2	12.88	5823655700	711887	1586.48	7300	8800	7300	9490	5110	7300	8180.59	0.58	-16721	7560	7430	7220	7090	6880	7495	7155	5	2190	100	4670	10	1	5458975	450	-30.18	7.74	12	13.04	-273.00	1065.00	8920	20230817	-7.62	2223	20221110	270.67	8920	-7.62	20230817	2233	269.01	20230102	20250	-59.31	20230809	6450	27.75	20230823	1.26	N	322180	100	5 억	31477	N	N	N	N
14	20230830	121523	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8220	920	2	12.60	5220045840	638589	1423.13	7300	8800	7300	9490	5110	7300	8174.34	0.58	-24598	7560	7430	7220	7090	6880	7495	7155	5	2190	100	4670	10	1	5458975	449	-30.11	7.72	12	11.70	-273.00	1065.00	8920	20230817	-7.85	2223	20221110	269.77	8920	-7.85	20230817	2233	268.11	20230102	20250	-59.41	20230809	6450	27.44	20230823	1.26	N	322180	100	5 억	31477	N	N	N	N
15	20230830	112045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8050	750	2	10.27	2382032240	301211	671.27	7300	8490	7300	9490	5110	7300	7908.18	0.58	21215	7560	7430	7220	7090	6880	7495	7155	5	2190	100	4670	10	1	5458975	439	-29.49	7.56	12	5.52	-273.00	1065.00	8920	20230817	-9.75	2223	20221110	262.12	8920	-9.75	20230817	2233	260.50	20230102	20250	-60.25	20230809	6450	24.81	20230823	1.26	N	322180	100	5 억	31477	N	N	N	N
16	20230830	101607	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7950	650	2	8.90	1223912200	158171	352.49	7300	7990	7300	9490	5110	7300	7737.91	0.58	8325	7560	7430	7220	7090	6880	7495	7155	5	2190	100	4670	10	1	5458975	434	-29.12	7.46	12	2.90	-273.00	1065.00	8920	20230817	-10.87	2223	20221110	257.62	8920	-10.87	20230817	2233	256.02	20230102	20250	-60.74	20230809	6450	23.26	20230823	1.26	N	322180	100	5 억	31477	N	N	N	N
17	20230830	091507	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7780	480	2	6.58	474676800	62306	138.85	7300	7800	7300	9490	5110	7300	7618.48	0.58	6285	7560	7430	7220	7090	6880	7495	7155	5	2190	100	4670	10	1	5458975	425	-28.50	7.31	12	1.14	-273.00	1065.00	8920	20230817	-12.78	2223	20221110	249.98	8920	-12.78	20230817	2233	248.41	20230102	20250	-61.58	20230809	6450	20.62	20230823	1.26	N	322180	100	5 억	31477	N	N	N	N
18	20230829	161141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7300	110	2	1.53	311936760	43561	62.01	7280	7350	7010	9340	5040	7190	7158.46	0.52	3092	7463	7326	7073	6936	6683	7395	7005	5	2150	100	4600	10	1	5458975	399	-26.74	6.85	12	0.80	-273.00	1065.00	8920	20230817	-18.16	2223	20221110	228.39	8920	-18.16	20230817	2233	226.91	20230102	20250	-63.95	20230809	6450	13.18	20230823	1.24	N	322180	100	5 억	28213	N	N	N	N
19	20230829	151429	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7190	0	3	0.00	270145670	37784	53.79	7280	7350	7010	9340	5040	7190	7149.74	0.52	467	7463	7326	7073	6936	6683	7395	7005	5	2150	100	4600	10	1	5458975	393	-26.34	6.75	12	0.69	-273.00	1065.00	8920	20230817	-19.39	2223	20221110	223.44	8920	-19.39	20230817	2233	221.99	20230102	20250	-64.49	20230809	6450	11.47	20230823	1.24	N	322180	100	5 억	28213	N	N	N	N
20	20230829	141611	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7140	-50	5	-0.70	216615750	30310	43.15	7280	7350	7010	9340	5040	7190	7146.68	0.52	-425	7463	7326	7073	6936	6683	7395	7005	5	2150	100	4600	10	1	5458975	390	-26.15	6.70	12	0.56	-273.00	1065.00	8920	20230817	-19.96	2223	20221110	221.19	8920	-19.96	20230817	2233	219.75	20230102	20250	-64.74	20230809	6450	10.70	20230823	1.24	N	322180	100	5 억	28213	N	N	N	N
21	20230829	131501	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7190	0	3	0.00	182230980	25503	36.31	7280	7350	7010	9340	5040	7190	7145.47	0.52	-313	7463	7326	7073	6936	6683	7395	7005	5	2150	100	4600	10	1	5458975	393	-26.34	6.75	12	0.47	-273.00	1065.00	8920	20230817	-19.39	2223	20221110	223.44	8920	-19.39	20230817	2233	221.99	20230102	20250	-64.49	20230809	6450	11.47	20230823	1.24	N	322180	100	5 억	28213	N	N	N	N
22	20230829	121609	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7150	-40	5	-0.56	164486490	23024	32.78	7280	7350	7010	9340	5040	7190	7144.13	0.52	-293	7463	7326	7073	6936	6683	7395	7005	5	2150	100	4600	10	1	5458975	390	-26.19	6.71	12	0.42	-273.00	1065.00	8920	20230817	-19.84	2223	20221110	221.64	8920	-19.84	20230817	2233	220.20	20230102	20250	-64.69	20230809	6450	10.85	20230823	1.24	N	322180	100	5 억	28213	N	N	N	N
23	20230829	112306	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7160	-30	5	-0.42	150130300	21026	29.93	7280	7350	7010	9340	5040	7190	7140.22	0.52	-458	7463	7326	7073	6936	6683	7395	7005	5	2150	100	4600	10	1	5458975	391	-26.23	6.72	12	0.39	-273.00	1065.00	8920	20230817	-19.73	2223	20221110	222.09	8920	-19.73	20230817	2233	220.64	20230102	20250	-64.64	20230809	6450	11.01	20230823	1.24	N	322180	100	5 억	28213	N	N	N	N
24	20230829	101702	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7090	-100	5	-1.39	120832830	16925	24.09	7280	7350	7010	9340	5040	7190	7139.31	0.52	-1103	7463	7326	7073	6936	6683	7395	7005	5	2150	100	4600	10	1	5458975	387	-25.97	6.66	12	0.31	-273.00	1065.00	8920	20230817	-20.52	2223	20221110	218.94	8920	-20.52	20230817	2233	217.51	20230102	20250	-64.99	20230809	6450	9.92	20230823	1.24	N	322180	100	5 억	28213	N	N	N	N
25	20230829	091122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7130	-60	5	-0.83	32231540	4488	6.39	7280	7350	7100	9340	5040	7190	7181.72	0.52	-846	7463	7326	7073	6936	6683	7395	7005	5	2150	100	4600	10	1	5458975	389	-26.12	6.69	12	0.08	-273.00	1065.00	8920	20230817	-20.07	2223	20221110	220.74	8920	-20.07	20230817	2233	219.30	20230102	20250	-64.79	20230809	6450	10.54	20230823	1.24	N	322180	100	5 억	28213	N	N	N	N
26	20230828	161108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7190	290	2	4.20	492483990	69782	97.83	6820	7210	6820	8970	4830	6900	7057.48	0.45	3641	7440	7170	7000	6730	6560	7085	6645	5	2070	100	4410	10	1	5458975	393	-26.34	6.75	12	1.28	-273.00	1065.00	8920	20230817	-19.39	2223	20221110	223.44	8920	-19.39	20230817	2233	221.99	20230102	20250	-64.49	20230809	6450	11.47	20230823	1.14	N	322180	100	5 억	24513	N	N	N	N
27	20230828	151117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7170	270	2	3.91	466888830	66219	92.83	6820	7210	6820	8970	4830	6900	7050.72	0.45	3478	7440	7170	7000	6730	6560	7085	6645	5	2070	100	4410	10	1	5458975	391	-26.26	6.73	12	1.21	-273.00	1065.00	8920	20230817	-19.62	2223	20221110	222.54	8920	-19.62	20230817	2233	221.09	20230102	20250	-64.59	20230809	6450	11.16	20230823	1.14	N	322180	100	5 억	24513	N	N	N	N
28	20230828	141121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7180	280	2	4.06	426846480	60636	85.00	6820	7210	6820	8970	4830	6900	7039.53	0.45	3603	7440	7170	7000	6730	6560	7085	6645	5	2070	100	4410	10	1	5458975	392	-26.30	6.74	12	1.11	-273.00	1065.00	8920	20230817	-19.51	2223	20221110	222.99	8920	-19.51	20230817	2233	221.54	20230102	20250	-64.54	20230809	6450	11.32	20230823	1.14	N	322180	100	5 억	24513	N	N	N	N
29	20230828	131129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7070	170	2	2.46	389616450	55407	77.67	6820	7210	6820	8970	4830	6900	7031.94	0.45	3280	7440	7170	7000	6730	6560	7085	6645	5	2070	100	4410	10	1	5458975	386	-25.90	6.64	12	1.01	-273.00	1065.00	8920	20230817	-20.74	2223	20221110	218.04	8920	-20.74	20230817	2233	216.61	20230102	20250	-65.09	20230809	6450	9.61	20230823	1.14	N	322180	100	5 억	24513	N	N	N	N
30	20230828	121120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7110	210	2	3.04	347977750	49570	69.49	6820	7210	6820	8970	4830	6900	7019.97	0.45	3307	7440	7170	7000	6730	6560	7085	6645	5	2070	100	4410	10	1	5458975	388	-26.04	6.68	12	0.91	-273.00	1065.00	8920	20230817	-20.29	2223	20221110	219.84	8920	-20.29	20230817	2233	218.41	20230102	20250	-64.89	20230809	6450	10.23	20230823	1.14	N	322180	100	5 억	24513	N	N	N	N
31	20230828	111117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7040	140	2	2.03	262352540	37548	52.64	6820	7120	6820	8970	4830	6900	6987.16	0.45	1991	7440	7170	7000	6730	6560	7085	6645	5	2070	100	4410	10	1	5458975	384	-25.79	6.61	12	0.69	-273.00	1065.00	8920	20230817	-21.08	2223	20221110	216.69	8920	-21.08	20230817	2233	215.27	20230102	20250	-65.23	20230809	6450	9.15	20230823	1.14	N	322180	100	5 억	24513	N	N	N	N
32	20230828	101104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6940	40	2	0.58	152178700	21791	30.55	6820	7120	6820	8970	4830	6900	6983.62	0.45	-2603	7440	7170	7000	6730	6560	7085	6645	5	2070	100	4410	10	1	5458975	379	-25.42	6.52	12	0.40	-273.00	1065.00	8920	20230817	-22.20	2223	20221110	212.19	8920	-22.20	20230817	2233	210.79	20230102	20250	-65.73	20230809	6450	7.60	20230823	1.14	N	322180	100	5 억	24513	N	N	N	N
33	20230828	091119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6960	60	2	0.87	44545060	6467	9.07	6820	6970	6820	8970	4830	6900	6888.02	0.45	2900	7440	7170	7000	6730	6560	7085	6645	5	2070	100	4410	10	1	5458975	380	-25.49	6.54	12	0.12	-273.00	1065.00	8920	20230817	-21.97	2223	20221110	213.09	8920	-21.97	20230817	2233	211.69	20230102	20250	-65.63	20230809	6450	7.91	20230823	1.14	N	322180	100	5 억	24513	N	N	N	N
34	20230825	161111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6900	-220	5	-3.09	499088700	71212	31.42	7110	7270	6830	9250	4990	7120	7009.06	0.67	-12653	7746	7432	7076	6762	6406	7590	6920	5	2130	100	4550	10	1	5458975	377	-25.27	6.48	12	1.30	-273.00	1065.00	8920	20230817	-22.65	2223	20221110	210.39	8920	-22.65	20230817	2233	209.00	20230102	20250	-65.93	20230809	6450	6.98	20230823	1.07	N	322180	100	5 억	36839	N	N	N	N
35	20230825	151119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6950	-170	5	-2.39	468392430	66765	29.46	7110	7270	6830	9250	4990	7120	7015.54	0.67	-12582	7746	7432	7076	6762	6406	7590	6920	5	2130	100	4550	10	1	5458975	379	-25.46	6.53	12	1.22	-273.00	1065.00	8920	20230817	-22.09	2223	20221110	212.64	8920	-22.09	20230817	2233	211.24	20230102	20250	-65.68	20230809	6450	7.75	20230823	1.07	N	322180	100	5 억	36839	N	N	N	N
36	20230825	141116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6920	-200	5	-2.81	423895830	60330	26.62	7110	7270	6830	9250	4990	7120	7026.28	0.67	-10282	7746	7432	7076	6762	6406	7590	6920	5	2130	100	4550	10	1	5458975	378	-25.35	6.50	12	1.11	-273.00	1065.00	8920	20230817	-22.42	2223	20221110	211.29	8920	-22.42	20230817	2233	209.90	20230102	20250	-65.83	20230809	6450	7.29	20230823	1.07	N	322180	100	5 억	36839	N	N	N	N
37	20230825	131112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6930	-190	5	-2.67	411712640	58584	25.85	7110	7270	6830	9250	4990	7120	7027.73	0.67	-9697	7746	7432	7076	6762	6406	7590	6920	5	2130	100	4550	10	1	5458975	378	-25.38	6.51	12	1.07	-273.00	1065.00	8920	20230817	-22.31	2223	20221110	211.74	8920	-22.31	20230817	2233	210.34	20230102	20250	-65.78	20230809	6450	7.44	20230823	1.07	N	322180	100	5 억	36839	N	N	N	N
38	20230825	121114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6920	-200	5	-2.81	393809330	55991	24.70	7110	7270	6830	9250	4990	7120	7033.44	0.67	-8454	7746	7432	7076	6762	6406	7590	6920	5	2130	100	4550	10	1	5458975	378	-25.35	6.50	12	1.03	-273.00	1065.00	8920	20230817	-22.42	2223	20221110	211.29	8920	-22.42	20230817	2233	209.90	20230102	20250	-65.83	20230809	6450	7.29	20230823	1.07	N	322180	100	5 억	36839	N	N	N	N
39	20230825	111112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6950	-170	5	-2.39	366278020	52016	22.95	7110	7270	6830	9250	4990	7120	7041.64	0.67	-6402	7746	7432	7076	6762	6406	7590	6920	5	2130	100	4550	10	1	5458975	379	-25.46	6.53	12	0.95	-273.00	1065.00	8920	20230817	-22.09	2223	20221110	212.64	8920	-22.09	20230817	2233	211.24	20230102	20250	-65.68	20230809	6450	7.75	20230823	1.07	N	322180	100	5 억	36839	N	N	N	N
40	20230825	101118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7010	-110	5	-1.54	341356780	48439	21.37	7110	7270	6830	9250	4990	7120	7047.15	0.67	-5858	7746	7432	7076	6762	6406	7590	6920	5	2130	100	4550	10	1	5458975	383	-25.68	6.58	12	0.89	-273.00	1065.00	8920	20230817	-21.41	2223	20221110	215.34	8920	-21.41	20230817	2233	213.93	20230102	20250	-65.38	20230809	6450	8.68	20230823	1.07	N	322180	100	5 억	36839	N	N	N	N
41	20230825	091110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6830	-290	5	-4.07	133896640	19282	8.51	7110	7110	6830	9250	4990	7120	6944.12	0.67	3119	7746	7432	7076	6762	6406	7590	6920	5	2130	100	4550	10	1	5458975	373	-25.02	6.41	12	0.35	-273.00	1065.00	8920	20230817	-23.43	2223	20221110	207.24	8920	-23.43	20230817	2233	205.87	20230102	20250	-66.27	20230809	6450	5.89	20230823	1.07	N	322180	100	5 억	36839	N	N	N	N
42	20230824	161105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7120	410	2	6.11	1596517340	223931	269.47	6780	7390	6720	8720	4700	6710	7130.10	0.44	13720	7110	6910	6680	6480	6250	7010	6580	5	2010	100	4290	10	1	5458975	389	-26.08	6.69	12	4.10	-273.00	1065.00	8920	20230817	-20.18	2223	20221110	220.29	8920	-20.18	20230817	2233	218.85	20230102	20250	-64.84	20230809	6450	10.39	20230823	1.03	N	322180	100	5 억	24163	N	N	N	N
43	20230824	151103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7080	370	2	5.51	1511299160	211965	255.07	6780	7390	6720	8720	4700	6710	7130.58	0.44	15328	7110	6910	6680	6480	6250	7010	6580	5	2010	100	4290	10	1	5458975	386	-25.93	6.65	12	3.88	-273.00	1065.00	8920	20230817	-20.63	2223	20221110	218.49	8920	-20.63	20230817	2233	217.06	20230102	20250	-65.04	20230809	6450	9.77	20230823	1.03	N	322180	100	5 억	24163	N	N	N	N
44	20230824	141105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7220	510	2	7.60	1428247330	200333	241.07	6780	7390	6720	8720	4700	6710	7130.03	0.44	13736	7110	6910	6680	6480	6250	7010	6580	5	2010	100	4290	10	1	5458975	394	-26.45	6.78	12	3.67	-273.00	1065.00	8920	20230817	-19.06	2223	20221110	224.79	8920	-19.06	20230817	2233	223.33	20230102	20250	-64.35	20230809	6450	11.94	20230823	1.03	N	322180	100	5 억	24163	N	N	N	N
45	20230824	131107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7200	490	2	7.30	1372295300	192601	231.76	6780	7390	6720	8720	4700	6710	7125.75	0.44	14798	7110	6910	6680	6480	6250	7010	6580	5	2010	100	4290	10	1	5458975	393	-26.37	6.76	12	3.53	-273.00	1065.00	8920	20230817	-19.28	2223	20221110	223.89	8920	-19.28	20230817	2233	222.44	20230102	20250	-64.44	20230809	6450	11.63	20230823	1.03	N	322180	100	5 억	24163	N	N	N	N
46	20230824	121111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7140	430	2	6.41	1240756120	174409	209.87	6780	7390	6720	8720	4700	6710	7114.80	0.44	13155	7110	6910	6680	6480	6250	7010	6580	5	2010	100	4290	10	1	5458975	390	-26.15	6.70	12	3.19	-273.00	1065.00	8920	20230817	-19.96	2223	20221110	221.19	8920	-19.96	20230817	2233	219.75	20230102	20250	-64.74	20230809	6450	10.70	20230823	1.03	N	322180	100	5 억	24163	N	N	N	N
47	20230824	111106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7180	470	2	7.00	1153636570	162273	195.27	6780	7390	6720	8720	4700	6710	7110.01	0.44	10113	7110	6910	6680	6480	6250	7010	6580	5	2010	100	4290	10	1	5458975	392	-26.30	6.74	12	2.97	-273.00	1065.00	8920	20230817	-19.51	2223	20221110	222.99	8920	-19.51	20230817	2233	221.54	20230102	20250	-64.54	20230809	6450	11.32	20230823	1.03	N	322180	100	5 억	24163	N	N	N	N
48	20230824	101102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7160	450	2	6.71	1009990860	142196	171.11	6780	7390	6720	8720	4700	6710	7103.69	0.44	12837	7110	6910	6680	6480	6250	7010	6580	5	2010	100	4290	10	1	5458975	391	-26.23	6.72	12	2.60	-273.00	1065.00	8920	20230817	-19.73	2223	20221110	222.09	8920	-19.73	20230817	2233	220.64	20230102	20250	-64.64	20230809	6450	11.01	20230823	1.03	N	322180	100	5 억	24163	N	N	N	N
49	20230824	091107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7010	300	2	4.47	334556050	47196	56.79	6780	7290	6720	8720	4700	6710	7091.21	0.44	5311	7110	6910	6680	6480	6250	7010	6580	5	2010	100	4290	10	1	5458975	383	-25.68	6.58	12	0.86	-273.00	1065.00	8920	20230817	-21.41	2223	20221110	215.34	8920	-21.41	20230817	2233	213.93	20230102	20250	-65.38	20230809	6450	8.68	20230823	1.03	N	322180	100	5 억	24163	N	N	N	N
50	20230823	161100	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6710	120	2	1.82	551635930	82863	69.78	6630	6880	6450	8560	4620	6590	6657.13	0.50	-1992	7090	6840	6660	6410	6230	6750	6320	5	1970	100	4210	10	1	5458975	366	-24.58	6.30	12	1.52	-273.00	1065.00	8920	20230817	-24.78	2223	20221110	201.84	8920	-24.78	20230817	2233	200.49	20230102	20250	-66.86	20230809	6450	4.03	20230823	1.14	N	322180	100	5 억	27164	N	N	N	N
51	20230823	151059	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6660	70	2	1.06	530880740	79765	67.17	6630	6880	6450	8560	4620	6590	6655.56	0.50	-1728	7090	6840	6660	6410	6230	6750	6320	5	1970	100	4210	10	1	5458975	364	-24.40	6.25	12	1.46	-273.00	1065.00	8920	20230817	-25.34	2223	20221110	199.60	8920	-25.34	20230817	2233	198.25	20230102	20250	-67.11	20230809	6450	3.26	20230823	1.14	N	322180	100	5 억	27164	N	N	N	N
52	20230823	141107	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6590	0	3	0.00	384130230	57825	48.70	6630	6820	6450	8560	4620	6590	6642.98	0.50	-1128	7090	6840	6660	6410	6230	6750	6320	5	1970	100	4210	10	1	5458975	360	-24.14	6.19	12	1.06	-273.00	1065.00	8920	20230817	-26.12	2223	20221110	196.45	8920	-26.12	20230817	2233	195.12	20230102	20250	-67.46	20230809	6450	2.17	20230823	1.14	N	322180	100	5 억	27164	N	N	N	N
53	20230823	131057	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6500	-90	5	-1.37	349383850	52514	44.22	6630	6820	6450	8560	4620	6590	6653.16	0.50	-3516	7090	6840	6660	6410	6230	6750	6320	5	1970	100	4210	10	1	5458975	355	-23.81	6.10	12	0.96	-273.00	1065.00	8920	20230817	-27.13	2223	20221110	192.40	8920	-27.13	20230817	2233	191.09	20230102	20250	-67.90	20230809	6450	0.78	20230823	1.14	N	322180	100	5 억	27164	N	N	N	N
54	20230823	121107	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6610	20	2	0.30	305519650	45822	38.59	6630	6820	6450	8560	4620	6590	6667.53	0.50	-3504	7090	6840	6660	6410	6230	6750	6320	5	1970	100	4210	10	1	5458975	361	-24.21	6.21	12	0.84	-273.00	1065.00	8920	20230817	-25.90	2223	20221110	197.35	8920	-25.90	20230817	2233	196.01	20230102	20250	-67.36	20230809	6450	2.48	20230823	1.14	N	322180	100	5 억	27164	N	N	N	N
55	20230823	111101	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6620	30	2	0.46	285576030	42796	36.04	6630	6820	6450	8560	4620	6590	6672.96	0.50	-3969	7090	6840	6660	6410	6230	6750	6320	5	1970	100	4210	10	1	5458975	361	-24.25	6.22	12	0.78	-273.00	1065.00	8920	20230817	-25.78	2223	20221110	197.80	8920	-25.78	20230817	2233	196.46	20230102	20250	-67.31	20230809	6450	2.64	20230823	1.14	N	322180	100	5 억	27164	N	N	N	N
56	20230823	101102	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6720	130	2	1.97	204175560	30580	25.75	6630	6820	6450	8560	4620	6590	6676.77	0.50	-3218	7090	6840	6660	6410	6230	6750	6320	5	1970	100	4210	10	1	5458975	367	-24.62	6.31	12	0.56	-273.00	1065.00	8920	20230817	-24.66	2223	20221110	202.29	8920	-24.66	20230817	2233	200.94	20230102	20250	-66.81	20230809	6450	4.19	20230823	1.14	N	322180	100	5 억	27164	N	N	N	N
57	20230823	091110	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6470	-120	5	-1.82	43020730	6602	5.56	6630	6630	6450	8560	4620	6590	6516.32	0.50	476	7090	6840	6660	6410	6230	6750	6320	5	1970	100	4210	10	1	5458975	353	-23.70	6.08	12	0.12	-273.00	1065.00	8920	20230817	-27.47	2223	20221110	191.05	8920	-27.47	20230817	2233	189.74	20230102	20250	-68.05	20230809	6450	0.31	20230823	1.14	N	322180	100	5 억	27164	N	N	N	N
58	20230822	161056	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6590	-260	5	-3.80	786790040	118622	93.40	6850	6910	6480	8900	4800	6850	6632.78	0.16	16979	7376	7112	6856	6592	6336	6985	6465	5	2050	100	4380	10	1	5458975	360	-24.14	6.19	12	2.17	-273.00	1065.00	8920	20230817	-26.12	2223	20221110	196.45	8920	-26.12	20230817	2233	195.12	20230102	20250	-67.46	20230809	6480	1.70	20230822	1.02	N	322180	100	5 억	8487	N	N	N	N
59	20230822	151056	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6700	-150	5	-2.19	746852690	112574	88.64	6850	6910	6480	8900	4800	6850	6634.33	0.16	16980	7376	7112	6856	6592	6336	6985	6465	5	2050	100	4380	10	1	5458975	366	-24.54	6.29	12	2.06	-273.00	1065.00	8920	20230817	-24.89	2223	20221110	201.39	8920	-24.89	20230817	2233	200.04	20230102	20250	-66.91	20230809	6480	3.40	20230822	1.02	N	322180	100	5 억	8487	N	N	N	N
60	20230822	141056	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6560	-290	5	-4.23	641435950	96458	75.95	6850	6910	6480	8900	4800	6850	6649.90	0.16	16053	7376	7112	6856	6592	6336	6985	6465	5	2050	100	4380	10	1	5458975	358	-24.03	6.16	12	1.77	-273.00	1065.00	8920	20230817	-26.46	2223	20221110	195.10	8920	-26.46	20230817	2233	193.78	20230102	20250	-67.60	20230809	6480	1.23	20230822	1.02	N	322180	100	5 억	8487	N	N	N	N
61	20230822	131053	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6660	-190	5	-2.77	405542830	60475	47.62	6850	6910	6600	8900	4800	6850	6705.96	0.16	5732	7376	7112	6856	6592	6336	6985	6465	5	2050	100	4380	10	1	5458975	364	-24.40	6.25	12	1.11	-273.00	1065.00	8920	20230817	-25.34	2223	20221110	199.60	8920	-25.34	20230817	2233	198.25	20230102	20250	-67.11	20230809	6600	0.91	20230822	1.02	N	322180	100	5 억	8487	N	N	N	N
62	20230822	121039	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6680	-170	5	-2.48	323389890	48123	37.89	6850	6910	6600	8900	4800	6850	6720.07	0.16	5366	7376	7112	6856	6592	6336	6985	6465	5	2050	100	4380	10	1	5458975	365	-24.47	6.27	12	0.88	-273.00	1065.00	8920	20230817	-25.11	2223	20221110	200.49	8920	-25.11	20230817	2233	199.15	20230102	20250	-67.01	20230809	6600	1.21	20230822	1.02	N	322180	100	5 억	8487	N	N	N	N
63	20230822	111053	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6700	-150	5	-2.19	309996550	46115	36.31	6850	6910	6600	8900	4800	6850	6722.25	0.16	5397	7376	7112	6856	6592	6336	6985	6465	5	2050	100	4380	10	1	5458975	366	-24.54	6.29	12	0.84	-273.00	1065.00	8920	20230817	-24.89	2223	20221110	201.39	8920	-24.89	20230817	2233	200.04	20230102	20250	-66.91	20230809	6600	1.52	20230822	1.02	N	322180	100	5 억	8487	N	N	N	N
64	20230822	101050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6700	-150	5	-2.19	212470860	31461	24.77	6850	6910	6660	8900	4800	6850	6753.47	0.16	3433	7376	7112	6856	6592	6336	6985	6465	5	2050	100	4380	10	1	5458975	366	-24.54	6.29	12	0.58	-273.00	1065.00	8920	20230817	-24.89	2223	20221110	201.39	8920	-24.89	20230817	2233	200.04	20230102	20250	-66.91	20230809	6600	1.52	20230821	1.02	N	322180	100	5 억	8487	N	N	N	N
65	20230822	091048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6750	-100	5	-1.46	85963900	12580	9.91	6850	6910	6740	8900	4800	6850	6833.38	0.16	-2268	7376	7112	6856	6592	6336	6985	6465	5	2050	100	4380	10	1	5458975	368	-24.73	6.34	12	0.23	-273.00	1065.00	8920	20230817	-24.33	2223	20221110	203.64	8920	-24.33	20230817	2233	202.28	20230102	20250	-66.67	20230809	6600	2.27	20230821	1.02	N	322180	100	5 억	8487	N	N	N	N
66	20230821	161047	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6850	-190	5	-2.70	867355780	126899	62.04	7000	7120	6600	9150	4930	7040	6834.84	0.22	-3484	7733	7386	7173	6826	6613	7280	6720	5	2110	100	4500	10	1	5458975	374	-25.09	6.43	12	2.32	-273.00	1065.00	8920	20230817	-23.21	2223	20221110	208.14	8920	-23.21	20230817	2233	206.76	20230102	20250	-66.17	20230809	6600	3.79	20230821	0.71	N	322180	100	5 억	11810	N	N	N	N
67	20230821	151054	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6830	-210	5	-2.98	846571300	123857	60.56	7000	7120	6600	9150	4930	7040	6834.96	0.22	-3410	7733	7386	7173	6826	6613	7280	6720	5	2110	100	4500	10	1	5458975	373	-25.02	6.41	12	2.27	-273.00	1065.00	8920	20230817	-23.43	2223	20221110	207.24	8920	-23.43	20230817	2233	205.87	20230102	20250	-66.27	20230809	6600	3.48	20230821	0.71	N	322180	100	5 억	11810	N	N	N	N
68	20230821	141049	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6840	-200	5	-2.84	748708790	109391	53.48	7000	7120	6600	9150	4930	7040	6844.22	0.22	-2532	7733	7386	7173	6826	6613	7280	6720	5	2110	100	4500	10	1	5458975	373	-25.05	6.42	12	2.00	-273.00	1065.00	8920	20230817	-23.32	2223	20221110	207.69	8920	-23.32	20230817	2233	206.31	20230102	20250	-66.22	20230809	6600	3.64	20230821	0.71	N	322180	100	5 억	11810	N	N	N	N
69	20230821	131101	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6910	-130	5	-1.85	692790080	101192	49.47	7000	7120	6600	9150	4930	7040	6846.17	0.22	-2571	7733	7386	7173	6826	6613	7280	6720	5	2110	100	4500	10	1	5458975	377	-25.31	6.49	12	1.85	-273.00	1065.00	8920	20230817	-22.53	2223	20221110	210.84	8920	-22.53	20230817	2233	209.45	20230102	20250	-65.88	20230809	6600	4.70	20230821	0.71	N	322180	100	5 억	11810	N	N	N	N
70	20230821	121058	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7010	-30	5	-0.43	638353120	93299	45.62	7000	7120	6600	9150	4930	7040	6841.87	0.22	383	7733	7386	7173	6826	6613	7280	6720	5	2110	100	4500	10	1	5458975	383	-25.68	6.58	12	1.71	-273.00	1065.00	8920	20230817	-21.41	2223	20221110	215.34	8920	-21.41	20230817	2233	213.93	20230102	20250	-65.38	20230809	6600	6.21	20230821	0.71	N	322180	100	5 억	11810	N	N	N	N
71	20230821	111049	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6910	-130	5	-1.85	602886770	88156	43.10	7000	7120	6600	9150	4930	7040	6838.71	0.22	1349	7733	7386	7173	6826	6613	7280	6720	5	2110	100	4500	10	1	5458975	377	-25.31	6.49	12	1.61	-273.00	1065.00	8920	20230817	-22.53	2223	20221110	210.84	8920	-22.53	20230817	2233	209.45	20230102	20250	-65.88	20230809	6600	4.70	20230821	0.71	N	322180	100	5 억	11810	N	N	N	N
72	20230821	101047	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7080	40	2	0.57	518522060	75959	37.14	7000	7120	6600	9150	4930	7040	6826.16	0.22	-433	7733	7386	7173	6826	6613	7280	6720	5	2110	100	4500	10	1	5458975	386	-25.93	6.65	12	1.39	-273.00	1065.00	8920	20230817	-20.63	2223	20221110	218.49	8920	-20.63	20230817	2233	217.06	20230102	20250	-65.04	20230809	6600	7.27	20230821	0.71	N	322180	100	5 억	11810	N	N	N	N
73	20230821	091058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6760	-280	5	-3.98	173450990	25308	12.37	7000	7000	6750	9150	4930	7040	6853.12	0.22	1132	7733	7386	7173	6826	6613	7280	6720	5	2110	100	4500	10	1	5458975	369	-24.76	6.35	12	0.46	-273.00	1065.00	8920	20230817	-24.22	2223	20221110	204.09	8920	-24.22	20230817	2233	202.73	20230102	20250	-66.62	20230809	6670	1.35	20221110	0.71	N	322180	100	5 억	11810	N	N	N	N
74	20230818	161049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7040	-720	5	-9.28	1454940870	202948	15.95	7500	7520	6960	10080	5440	7760	7169.97	0.84	-35002	9906	8832	7846	6772	5786	9370	7310	5	2320	100	4960	10	1	5458975	384	-8.60	2.20	12	3.72	-819.00	3195.00	8920	20230817	-21.08	2223	20221110	216.69	8920	-21.08	20230817	2233	215.27	20230102	20250	-65.23	20230809	6670	5.55	20221110	0.56	N	322180	100	5 억	45786	N	N	N	N
75	20230818	151039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7050	-710	5	-9.15	1382550630	192740	15.15	7500	7520	6960	10080	5440	7760	7173.09	0.84	-35802	9906	8832	7846	6772	5786	9370	7310	5	2320	100	4960	10	1	5458975	385	-8.61	2.21	12	3.53	-819.00	3195.00	8920	20230817	-20.96	2223	20221110	217.14	8920	-20.96	20230817	2233	215.72	20230102	20250	-65.19	20230809	6670	5.70	20221110	0.56	N	322180	100	5 억	45786	N	N	N	N
76	20230818	141049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7020	-740	5	-9.54	1266856450	176265	13.85	7500	7520	6960	10080	5440	7760	7187.17	0.84	-29388	9906	8832	7846	6772	5786	9370	7310	5	2320	100	4960	10	1	5458975	383	-8.57	2.20	12	3.23	-819.00	3195.00	8920	20230817	-21.30	2223	20221110	215.79	8920	-21.30	20230817	2233	214.38	20230102	20250	-65.33	20230809	6670	5.25	20221110	0.56	N	322180	100	5 억	45786	N	N	N	N
77	20230818	131041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7120	-640	5	-8.25	1157453920	160807	12.64	7500	7520	6960	10080	5440	7760	7197.73	0.84	-23143	9906	8832	7846	6772	5786	9370	7310	5	2320	100	4960	10	1	5458975	389	-8.69	2.23	12	2.95	-819.00	3195.00	8920	20230817	-20.18	2223	20221110	220.29	8920	-20.18	20230817	2233	218.85	20230102	20250	-64.84	20230809	6670	6.75	20221110	0.56	N	322180	100	5 억	45786	N	N	N	N
78	20230818	121052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7080	-680	5	-8.76	1001523510	139067	10.93	7500	7520	6960	10080	5440	7760	7201.67	0.84	-22459	9906	8832	7846	6772	5786	9370	7310	5	2320	100	4960	10	1	5458975	386	-8.64	2.22	12	2.55	-819.00	3195.00	8920	20230817	-20.63	2223	20221110	218.49	8920	-20.63	20230817	2233	217.06	20230102	20250	-65.04	20230809	6670	6.15	20221110	0.56	N	322180	100	5 억	45786	N	N	N	N
79	20230818	111044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7020	-740	5	-9.54	827535580	114383	8.99	7500	7520	7010	10080	5440	7760	7234.70	0.84	-15269	9906	8832	7846	6772	5786	9370	7310	5	2320	100	4960	10	1	5458975	383	-8.57	2.20	12	2.10	-819.00	3195.00	8920	20230817	-21.30	2223	20221110	215.79	8920	-21.30	20230817	2233	214.38	20230102	20250	-65.33	20230809	6670	5.25	20221110	0.56	N	322180	100	5 억	45786	N	N	N	N
80	20230818	101049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7220	-540	5	-6.96	599987420	82365	6.47	7500	7520	7120	10080	5440	7760	7284.40	0.84	-10329	9906	8832	7846	6772	5786	9370	7310	5	2320	100	4960	10	1	5458975	394	-8.82	2.26	12	1.51	-819.00	3195.00	8920	20230817	-19.06	2223	20221110	224.79	8920	-19.06	20230817	2233	223.33	20230102	20250	-64.35	20230809	6670	8.25	20221110	0.56	N	322180	100	5 억	45786	N	N	N	N
81	20230818	091054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7130	-630	5	-8.12	304642570	41549	3.27	7500	7520	7130	10080	5440	7760	7331.96	0.84	-3238	9906	8832	7846	6772	5786	9370	7310	5	2320	100	4960	10	1	5458975	389	-8.71	2.23	12	0.76	-819.00	3195.00	8920	20230817	-20.07	2223	20221110	220.74	8920	-20.07	20230817	2233	219.30	20230102	20250	-64.79	20230809	6670	6.90	20221110	0.56	N	322180	100	5 억	45786	N	N	N	N
82	20230817	161049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7760	890	2	12.95	10158861350	1265022	394.96	7280	8920	6860	8930	4810	6870	8031.00	1.08	-13798	8223	7546	7173	6496	6123	7360	6310	5	2060	100	4390	10	1	5458975	424	-9.47	2.43	12	23.17	-819.00	3195.00	8920	20230817	-13.00	2223	20221110	249.08	8920	-13.00	20230817	2233	247.51	20230102	20250	-61.68	20230809	6670	16.34	20221110	0.55	N	322180	100	5 억	58723	N	N	N	N
83	20230817	151055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7670	800	2	11.64	9911815460	1232956	384.95	7280	8920	6860	8930	4810	6870	8039.20	1.08	-12953	8223	7546	7173	6496	6123	7360	6310	5	2060	100	4390	10	1	5458975	419	-9.37	2.40	12	22.59	-819.00	3195.00	8920	20230817	-14.01	2223	20221110	245.03	8920	-14.01	20230817	2233	243.48	20230102	20250	-62.12	20230809	6670	14.99	20221110	0.55	N	322180	100	5 억	58723	N	N	N	N
84	20230817	141046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7570	700	2	10.19	9589528660	1190885	371.81	7280	8920	6860	8930	4810	6870	8052.58	1.08	-10050	8223	7546	7173	6496	6123	7360	6310	5	2060	100	4390	10	1	5458975	413	-9.24	2.37	12	21.82	-819.00	3195.00	8920	20230817	-15.13	2223	20221110	240.53	8920	-15.13	20230817	2233	239.01	20230102	20250	-62.62	20230809	6670	13.49	20221110	0.55	N	322180	100	5 억	58723	N	N	N	N
85	20230817	131043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7960	1090	2	15.87	8778677190	1085785	339.00	7280	8920	6860	8930	4810	6870	8085.26	1.08	-9092	8223	7546	7173	6496	6123	7360	6310	5	2060	100	4390	10	1	5458975	435	-9.72	2.49	12	19.89	-819.00	3195.00	8920	20230817	-10.76	2223	20221110	258.07	8920	-10.76	20230817	2233	256.47	20230102	20250	-60.69	20230809	6670	19.34	20221110	0.55	N	322180	100	5 억	58723	N	N	N	N
86	20230817	121046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8000	1130	2	16.45	8178507790	1011013	315.65	7280	8920	6860	8930	4810	6870	8089.59	1.08	-4020	8223	7546	7173	6496	6123	7360	6310	5	2060	100	4390	10	1	5458975	437	-9.77	2.50	12	18.52	-819.00	3195.00	8920	20230817	-10.31	2223	20221110	259.87	8920	-10.31	20230817	2233	258.26	20230102	20250	-60.49	20230809	6670	19.94	20221110	0.55	N	322180	100	5 억	58723	N	N	N	N
87	20230817	111047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7810	940	2	13.68	6117085180	757048	236.36	7280	8920	6860	8930	4810	6870	8080.41	1.08	847	8223	7546	7173	6496	6123	7360	6310	5	2060	100	4390	10	1	5458975	426	-9.54	2.44	12	13.87	-819.00	3195.00	8920	20230817	-12.44	2223	20221110	251.33	8920	-12.44	20230817	2233	249.75	20230102	20250	-61.43	20230809	6670	17.09	20221110	0.55	N	322180	100	5 억	58723	N	N	N	N
88	20230817	101041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8270	1400	2	20.38	5061399960	625155	195.18	7280	8920	6860	8930	4810	6870	8096.51	1.08	-12051	8223	7546	7173	6496	6123	7360	6310	5	2060	100	4390	10	1	5458975	451	-10.10	2.59	12	11.45	-819.00	3195.00	8920	20230817	-7.29	2223	20221110	272.02	8920	-7.29	20230817	2233	270.35	20230102	20250	-59.16	20230809	6670	23.99	20221110	0.55	N	322180	100	5 억	58723	N	N	N	N
89	20230817	091039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6880	10	2	0.15	299997590	42477	13.26	7280	7310	6870	8930	4810	6870	7063.23	1.08	-4964	8223	7546	7173	6496	6123	7360	6310	5	2060	100	4390	10	1	5458975	376	-8.40	2.15	12	0.78	-819.00	3195.00	8380	20230814	-17.90	2223	20221110	209.49	8380	-17.90	20230814	2233	208.11	20230102	20250	-66.02	20230809	6670	3.15	20221110	0.55	N	322180	100	5 억	58723	N	N	N	N
90	20230816	161045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6870	-880	5	-11.35	2299956260	318054	16.36	7850	7850	6800	10070	5430	7750	7231.11	1.54	-25942	9023	8386	7743	7106	6463	8705	7425	5	2320	100	4960	10	1	5458975	375	-8.39	2.15	12	5.83	-819.00	3195.00	8380	20230814	-18.02	2223	20221110	209.04	8380	-18.02	20230814	2233	207.66	20230102	20250	-66.07	20230809	6670	3.00	20221110	0.67	N	322180	100	5 억	84281	N	N	N	N
91	20230816	151048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6840	-910	5	-11.74	2239476620	309240	15.90	7850	7850	6800	10070	5430	7750	7241.44	1.54	-24217	9023	8386	7743	7106	6463	8705	7425	5	2320	100	4960	10	1	5458975	373	-8.35	2.14	12	5.66	-819.00	3195.00	8380	20230814	-18.38	2223	20221110	207.69	8380	-18.38	20230814	2233	206.31	20230102	20250	-66.22	20230809	6670	2.55	20221110	0.67	N	322180	100	5 억	84281	N	N	N	N
92	20230816	141046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7050	-700	5	-9.03	2072578410	285086	14.66	7850	7850	6800	10070	5430	7750	7269.57	1.54	-15281	9023	8386	7743	7106	6463	8705	7425	5	2320	100	4960	10	1	5458975	385	-8.61	2.21	12	5.22	-819.00	3195.00	8380	20230814	-15.87	2223	20221110	217.14	8380	-15.87	20230814	2233	215.72	20230102	20250	-65.19	20230809	6670	5.70	20221110	0.67	N	322180	100	5 억	84281	N	N	N	N
93	20230816	131043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6930	-820	5	-10.58	1913409070	262148	13.48	7850	7850	6800	10070	5430	7750	7298.51	1.54	-13346	9023	8386	7743	7106	6463	8705	7425	5	2320	100	4960	10	1	5458975	378	-8.46	2.17	12	4.80	-819.00	3195.00	8380	20230814	-17.30	2223	20221110	211.74	8380	-17.30	20230814	2233	210.34	20230102	20250	-65.78	20230809	6670	3.90	20221110	0.67	N	322180	100	5 억	84281	N	N	N	N
94	20230816	121058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7090	-660	5	-8.52	1697537730	231346	11.90	7850	7850	7050	10070	5430	7750	7337.19	1.54	-8180	9023	8386	7743	7106	6463	8705	7425	5	2320	100	4960	10	1	5458975	387	-8.66	2.22	12	4.24	-819.00	3195.00	8380	20230814	-15.39	2223	20221110	218.94	8380	-15.39	20230814	2233	217.51	20230102	20250	-64.99	20230809	6670	6.30	20221110	0.67	N	322180	100	5 억	84281	N	N	N	N
95	20230816	111054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7200	-550	5	-7.10	1475574120	200176	10.29	7850	7850	7070	10070	5430	7750	7370.88	1.54	-6097	9023	8386	7743	7106	6463	8705	7425	5	2320	100	4960	10	1	5458975	393	-8.79	2.25	12	3.67	-819.00	3195.00	8380	20230814	-14.08	2223	20221110	223.89	8380	-14.08	20230814	2233	222.44	20230102	20250	-64.44	20230809	6670	7.95	20221110	0.67	N	322180	100	5 억	84281	N	N	N	N
96	20230816	101047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7440	-310	5	-4.00	1196865960	162170	8.34	7850	7850	7070	10070	5430	7750	7379.71	1.54	-3434	9023	8386	7743	7106	6463	8705	7425	5	2320	100	4960	10	1	5458975	406	-9.08	2.33	12	2.97	-819.00	3195.00	8380	20230814	-11.22	2223	20221110	234.68	8380	-11.22	20230814	2233	233.18	20230102	20250	-63.26	20230809	6670	11.54	20221110	0.67	N	322180	100	5 억	84281	N	N	N	N
97	20230816	091042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7070	-680	5	-8.77	541474210	72365	3.72	7850	7850	7070	10070	5430	7750	7481.56	1.54	3834	9023	8386	7743	7106	6463	8705	7425	5	2320	100	4960	10	1	5458975	386	-8.63	2.21	12	1.33	-819.00	3195.00	8380	20230814	-15.63	2223	20221110	218.04	8380	-15.63	20230814	2233	216.61	20230102	20250	-65.09	20230809	6670	6.00	20221110	0.67	N	322180	100	5 억	84281	Y	N	N	N
98	20230814	161033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7750	1300	2	20.16	15397482960	1933454	4114.52	7580	8380	7100	8380	4520	6450	7963.79	2.73	-64925	6816	6632	6416	6232	6016	6725	6325	5	1930	100	4120	10	1	5458975	423	-9.46	2.43	12	35.42	-819.00	3195.00	8380	20230814	-7.52	2223	20221110	248.63	8380	-7.52	20230814	2233	247.07	20230102	20250	-61.73	20230809	6670	16.19	20221110	0.68	N	322180	100	5 억	149206	N	N	N	N
99	20230814	151030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7820	1370	2	21.24	15069364080	1891370	4024.96	7580	8380	7100	8380	4520	6450	7967.43	2.73	-61911	6816	6632	6416	6232	6016	6725	6325	5	1930	100	4120	10	1	5458975	427	-9.55	2.45	12	34.65	-819.00	3195.00	8380	20230814	-6.68	2223	20221110	251.78	8380	-6.68	20230814	2233	250.20	20230102	20250	-61.38	20230809	6670	17.24	20221110	0.68	N	322180	100	5 억	149206	N	N	N	N
100	20230814	141033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7740	1290	2	20.00	13948032090	1747272	3718.31	7580	8380	7100	8380	4520	6450	7982.75	2.73	-57528	6816	6632	6416	6232	6016	6725	6325	5	1930	100	4120	10	1	5458975	423	-9.45	2.42	12	32.01	-819.00	3195.00	8380	20230814	-7.64	2223	20221110	248.18	8380	-7.64	20230814	2233	246.62	20230102	20250	-61.78	20230809	6670	16.04	20221110	0.68	N	322180	100	5 억	149206	N	N	N	N
101	20230814	131020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7650	1200	2	18.60	13463557360	1683814	3583.27	7580	8380	7100	8380	4520	6450	7995.87	2.73	-52732	6816	6632	6416	6232	6016	6725	6325	5	1930	100	4120	10	1	5458975	418	-9.34	2.39	12	30.84	-819.00	3195.00	8380	20230814	-8.71	2223	20221110	244.13	8380	-8.71	20230814	2233	242.59	20230102	20250	-62.22	20230809	6670	14.69	20221110	0.68	N	322180	100	5 억	149206	N	N	N	N
102	20230814	121030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7730	1280	2	19.84	12835237870	1601601	3408.31	7580	8380	7100	8380	4520	6450	8014.00	2.73	-50615	6816	6632	6416	6232	6016	6725	6325	5	1930	100	4120	10	1	5458975	422	-9.44	2.42	12	29.34	-819.00	3195.00	8380	20230814	-7.76	2223	20221110	247.73	8380	-7.76	20230814	2233	246.17	20230102	20250	-61.83	20230809	6670	15.89	20221110	0.68	N	322180	100	5 억	149206	N	N	N	N
103	20230814	111021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7370	920	2	14.26	10346260280	1282851	2729.99	7580	8380	7100	8380	4520	6450	8065.05	2.73	-38296	6816	6632	6416	6232	6016	6725	6325	5	1930	100	4120	10	1	5458975	402	-9.00	2.31	12	23.50	-819.00	3195.00	8380	20230814	-12.05	2223	20221110	231.53	8380	-12.05	20230814	2233	230.05	20230102	20250	-63.60	20230809	6670	10.49	20221110	0.68	N	322180	100	5 억	149206	N	N	N	N
104	20230814	101025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7930	1480	2	22.95	8907598180	1097512	2335.58	7580	8380	7100	8380	4520	6450	8116.17	2.73	-37581	6816	6632	6416	6232	6016	6725	6325	5	1930	100	4120	10	1	5458975	433	-9.68	2.48	12	20.10	-819.00	3195.00	8380	20230814	-5.37	2223	20221110	256.73	8380	-5.37	20230814	2233	255.13	20230102	20250	-60.84	20230809	6670	18.89	20221110	0.68	N	322180	100	5 억	149206	N	N	N	N
105	20230814	091022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7580	1130	2	17.52	2735290610	338490	720.33	7580	8380	7100	8380	4520	6450	8080.86	2.73	9410	6816	6632	6416	6232	6016	6725	6325	5	1930	100	4120	10	1	5458975	414	-9.26	2.37	12	6.20	-819.00	3195.00	8380	20230814	-9.55	2223	20221110	240.98	8380	-9.55	20230814	2233	239.45	20230102	20250	-62.57	20230809	6670	13.64	20221110	0.68	N	322180	100	5 억	149206	Y	N	N	N
106	20230811	161022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19350	250	2	1.31	2597938710	136219	98.33	19180	19800	18600	24800	13370	19100	19071.46	2.61	6774	20553	19826	19263	18536	17973	19545	18255	5	5715	100	12220	10	1	5458975	1056	-23.63	6.06	12	2.50	-819.00	3195.00	20250	20230809	-4.44	6670	20221110	190.10	20250	-4.44	20230809	6700	188.81	20230102	20250	-4.44	20230809	6670	190.10	20221110	0.73	N	322180	100	5 억	142432	N	N	N	N
107	20230811	151016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19100	0	3	0.00	2253923030	118389	85.46	19180	19800	18600	24800	13370	19100	19038.28	2.61	6384	20553	19826	19263	18536	17973	19545	18255	5	5715	100	12220	10	1	5458975	1043	-23.32	5.98	12	2.17	-819.00	3195.00	20250	20230809	-5.68	6670	20221110	186.36	20250	-5.68	20230809	6700	185.07	20230102	20250	-5.68	20230809	6670	186.36	20221110	0.73	N	322180	100	5 억	142432	N	N	N	N
108	20230811	141015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18710	-390	5	-2.04	1773396110	92839	67.02	19180	19800	18600	24800	13370	19100	19101.84	2.61	5383	20553	19826	19263	18536	17973	19545	18255	5	5715	100	12220	10	1	5458975	1021	-22.84	5.86	12	1.70	-819.00	3195.00	20250	20230809	-7.60	6670	20221110	180.51	20250	-7.60	20230809	6700	179.25	20230102	20250	-7.60	20230809	6670	180.51	20221110	0.73	N	322180	100	5 억	142432	N	N	N	N
109	20230811	131014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18950	-150	5	-0.79	1533539070	80122	57.84	19180	19800	18600	24800	13370	19100	19140.05	2.61	6638	20553	19826	19263	18536	17973	19545	18255	5	5715	100	12220	10	1	5458975	1034	-23.14	5.93	12	1.47	-819.00	3195.00	20250	20230809	-6.42	6670	20221110	184.11	20250	-6.42	20230809	6700	182.84	20230102	20250	-6.42	20230809	6670	184.11	20221110	0.73	N	322180	100	5 억	142432	N	N	N	N
110	20230811	121005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19000	-100	5	-0.52	1380553150	72071	52.03	19180	19800	18600	24800	13370	19100	19155.46	2.61	5646	20553	19826	19263	18536	17973	19545	18255	5	5715	100	12220	10	1	5458975	1037	-23.20	5.95	12	1.32	-819.00	3195.00	20250	20230809	-6.17	6670	20221110	184.86	20250	-6.17	20230809	6700	183.58	20230102	20250	-6.17	20230809	6670	184.86	20221110	0.73	N	322180	100	5 억	142432	N	N	N	N
111	20230811	111006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18730	-370	5	-1.94	1252031070	65242	47.10	19180	19800	18600	24800	13370	19100	19190.57	2.61	5447	20553	19826	19263	18536	17973	19545	18255	5	5715	100	12220	10	1	5458975	1022	-22.87	5.86	12	1.20	-819.00	3195.00	20250	20230809	-7.51	6670	20221110	180.81	20250	-7.51	20230809	6700	179.55	20230102	20250	-7.51	20230809	6670	180.81	20221110	0.73	N	322180	100	5 억	142432	N	N	N	N
112	20230811	101001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19540	440	2	2.30	770760650	39896	28.80	19180	19800	18900	24800	13370	19100	19319.25	2.61	4609	20553	19826	19263	18536	17973	19545	18255	5	5715	100	12220	10	1	5458975	1067	-23.86	6.12	12	0.73	-819.00	3195.00	20250	20230809	-3.51	6670	20221110	192.95	20250	-3.51	20230809	6700	191.64	20230102	20250	-3.51	20230809	6670	192.95	20221110	0.73	N	322180	100	5 억	142432	N	N	N	N
113	20230811	091013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19310	210	2	1.10	170132640	8899	6.42	19180	19310	18900	24800	13370	19100	19118.18	2.61	2376	20553	19826	19263	18536	17973	19545	18255	5	5715	100	12220	10	1	5458975	1054	-23.58	6.04	12	0.16	-819.00	3195.00	20250	20230809	-4.64	6670	20221110	189.51	20250	-4.64	20230809	6700	188.21	20230102	20250	-4.64	20230809	6670	189.51	20221110	0.73	N	322180	100	5 억	142432	N	N	N	N
114	20230810	161003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19100	-590	5	-3.00	2655960860	137081	54.15	19990	19990	18700	25550	13790	19690	19376.17	2.83	-12140	21283	20486	19453	18656	17623	20885	19055	5	5880	100	12600	10	1	5458975	1043	-23.32	5.98	12	2.51	-819.00	3195.00	20250	20230809	-5.68	6670	20221110	186.36	20250	-5.68	20230809	6700	185.07	20230102	20250	-5.68	20230809	6670	186.36	20221110	0.65	N	322180	100	5 억	154529	N	N	N	N
115	20230810	150959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19500	-190	5	-0.96	2508131460	129398	51.11	19990	19990	18700	25550	13790	19690	19382.28	2.83	-13461	21283	20486	19453	18656	17623	20885	19055	5	5880	100	12600	10	1	5458975	1065	-23.81	6.10	12	2.37	-819.00	3195.00	20250	20230809	-3.70	6670	20221110	192.35	20250	-3.70	20230809	6700	191.04	20230102	20250	-3.70	20230809	6670	192.35	20221110	0.65	N	322180	100	5 억	154529	N	N	N	N
116	20230810	141001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19730	40	2	0.20	2196298200	113510	44.84	19990	19990	18700	25550	13790	19690	19347.93	2.83	-13838	21283	20486	19453	18656	17623	20885	19055	5	5880	100	12600	10	1	5458975	1077	-24.09	6.18	12	2.08	-819.00	3195.00	20250	20230809	-2.57	6670	20221110	195.80	20250	-2.57	20230809	6700	194.48	20230102	20250	-2.57	20230809	6670	195.80	20221110	0.65	N	322180	100	5 억	154529	N	N	N	N
117	20230810	130950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19730	40	2	0.20	1883399420	97691	38.59	19990	19990	18700	25550	13790	19690	19277.73	2.83	-13486	21283	20486	19453	18656	17623	20885	19055	5	5880	100	12600	10	1	5458975	1077	-24.09	6.18	12	1.79	-819.00	3195.00	20250	20230809	-2.57	6670	20221110	195.80	20250	-2.57	20230809	6700	194.48	20230102	20250	-2.57	20230809	6670	195.80	20221110	0.65	N	322180	100	5 억	154529	N	N	N	N
118	20230810	121010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19400	-290	5	-1.47	1538194980	80164	31.66	19990	19990	18700	25550	13790	19690	19185.99	2.83	-14022	21283	20486	19453	18656	17623	20885	19055	5	5880	100	12600	10	1	5458975	1059	-23.69	6.07	12	1.47	-819.00	3195.00	20250	20230809	-4.20	6670	20221110	190.85	20250	-4.20	20230809	6700	189.55	20230102	20250	-4.20	20230809	6670	190.85	20221110	0.65	N	322180	100	5 억	154529	N	N	N	N
119	20230810	111012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19150	-540	5	-2.74	1205188780	62910	24.85	19990	19990	18700	25550	13790	19690	19154.49	2.83	-12225	21283	20486	19453	18656	17623	20885	19055	5	5880	100	12600	10	1	5458975	1045	-23.38	5.99	12	1.15	-819.00	3195.00	20250	20230809	-5.43	6670	20221110	187.11	20250	-5.43	20230809	6700	185.82	20230102	20250	-5.43	20230809	6670	187.11	20221110	0.65	N	322180	100	5 억	154529	N	N	N	N
120	20230810	101005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18940	-750	5	-3.81	919906020	47943	18.94	19990	19990	18700	25550	13790	19690	19183.95	2.83	-8152	21283	20486	19453	18656	17623	20885	19055	5	5880	100	12600	10	1	5458975	1034	-23.13	5.93	12	0.88	-819.00	3195.00	20250	20230809	-6.47	6670	20221110	183.96	20250	-6.47	20230809	6700	182.69	20230102	20250	-6.47	20230809	6670	183.96	20221110	0.65	N	322180	100	5 억	154529	N	N	N	N
121	20230810	091015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19470	-220	5	-1.12	200400920	10206	4.03	19990	19990	19150	25550	13790	19690	19633.75	2.83	-1966	21283	20486	19453	18656	17623	20885	19055	5	5880	100	12600	10	1	5458975	1063	-23.77	6.09	12	0.19	-819.00	3195.00	20250	20230809	-3.85	6670	20221110	191.90	20250	-3.85	20230809	6700	190.60	20230102	20250	-3.85	20230809	6670	191.90	20221110	0.65	N	322180	100	5 억	154529	N	N	N	N
122	20230809	161001	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	19690	990	2	5.29	4906824040	252588	189.86	19050	20250	18420	24300	13090	18700	19425.93	2.36	25582	20006	19352	18776	18122	17546	19065	17835	5	5605	100	11960	10	1	5458975	1075	-24.04	6.16	12	4.63	-819.00	3195.00	20250	20230809	-2.77	6670	20221110	195.20	20250	-2.77	20230809	6700	193.88	20230102	20250	-2.77	20230809	6670	195.20	20221110	0.56	N	322180	100	5 억	128630	N	N	N	N
123	20230809	150949	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	19690	990	2	5.29	4726194780	243413	182.97	19050	20250	18420	24300	13090	18700	19416.36	2.36	23558	20006	19352	18776	18122	17546	19065	17835	5	5605	100	11960	10	1	5458975	1075	-24.04	6.16	12	4.46	-819.00	3195.00	20250	20230809	-2.77	6670	20221110	195.20	20250	-2.77	20230809	6700	193.88	20230102	20250	-2.77	20230809	6670	195.20	20221110	0.56	N	322180	100	5 억	128630	N	N	N	N
124	20230809	140946	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	19280	580	2	3.10	3968856710	205009	154.10	19050	20250	18420	24300	13090	18700	19359.43	2.36	13812	20006	19352	18776	18122	17546	19065	17835	5	5605	100	11960	10	1	5458975	1052	-23.54	6.03	12	3.76	-819.00	3195.00	20250	20230809	-4.79	6670	20221110	189.06	20250	-4.79	20230809	6700	187.76	20230102	20250	-4.79	20230809	6670	189.06	20221110	0.56	N	322180	100	5 억	128630	N	N	N	N
125	20230809	131008	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	19030	330	2	1.76	3689519270	190469	143.17	19050	20250	18420	24300	13090	18700	19370.71	2.36	9179	20006	19352	18776	18122	17546	19065	17835	5	5605	100	11960	10	1	5458975	1039	-23.24	5.96	12	3.49	-819.00	3195.00	20250	20230809	-6.02	6670	20221110	185.31	20250	-6.02	20230809	6700	184.03	20230102	20250	-6.02	20230809	6670	185.31	20221110	0.56	N	322180	100	5 억	128630	N	N	N	N
126	20230809	121008	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	18710	10	2	0.05	3547360150	182939	137.51	19050	20250	18420	24300	13090	18700	19390.95	2.36	9852	20006	19352	18776	18122	17546	19065	17835	5	5605	100	11960	10	1	5458975	1021	-22.84	5.86	12	3.35	-819.00	3195.00	20250	20230809	-7.60	6670	20221110	180.51	20250	-7.60	20230809	6700	179.25	20230102	20250	-7.60	20230809	6670	180.51	20221110	0.56	N	322180	100	5 억	128630	N	N	N	N
127	20230809	110959	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	18720	20	2	0.11	3264323060	167799	126.13	19050	20250	18720	24300	13090	18700	19453.77	2.36	8273	20006	19352	18776	18122	17546	19065	17835	5	5605	100	11960	10	1	5458975	1022	-22.86	5.86	12	3.07	-819.00	3195.00	20250	20230809	-7.56	6670	20221110	180.66	20250	-7.56	20230809	6700	179.40	20230102	20250	-7.56	20230809	6670	180.66	20221110	0.56	N	322180	100	5 억	128630	N	N	N	N
128	20230809	100947	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	19090	390	2	2.09	2888956140	148027	111.27	19050	20250	18850	24300	13090	18700	19516.41	2.36	7962	20006	19352	18776	18122	17546	19065	17835	5	5605	100	11960	10	1	5458975	1042	-23.31	5.97	12	2.71	-819.00	3195.00	20250	20230809	-5.73	6670	20221110	186.21	20250	-5.73	20230809	6700	184.93	20230102	20250	-5.73	20230809	6670	186.21	20221110	0.56	N	322180	100	5 억	128630	N	N	N	N
129	20230809	090952	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	19810	1110	2	5.94	1495512640	76517	57.52	19050	20250	18860	24300	13090	18700	19544.84	2.36	13060	20006	19352	18776	18122	17546	19065	17835	5	5605	100	11960	10	1	5458975	1081	-24.19	6.20	12	1.40	-819.00	3195.00	20250	20230809	-2.17	6670	20221110	197.00	20250	-2.17	20230809	6700	195.67	20230102	20250	-2.17	20230809	6670	197.00	20221110	0.56	N	322180	100	5 억	128630	N	N	N	N
130	20230808	161011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18700	0	3	0.00	2497213310	132026	80.37	19100	19430	18200	24300	13090	18700	18916.11	2.38	-1282	20373	19536	18433	17596	16493	19955	18015	5	5605	100	11960	10	1	5458975	1021	-22.83	5.85	12	2.42	-819.00	3195.00	19800	20230328	-5.56	6670	20221110	180.36	19800	-5.56	20230328	6700	179.10	20230102	19800	-5.56	20230328	6670	180.36	20221110	0.58	N	322180	100	5 억	129859	N	N	N	N
131	20230808	150958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18600	-100	5	-0.53	2395771270	126595	77.06	19100	19430	18200	24300	13090	18700	18924.69	2.38	-1942	20373	19536	18433	17596	16493	19955	18015	5	5605	100	11960	10	1	5458975	1015	-22.71	5.82	12	2.32	-819.00	3195.00	19800	20230328	-6.06	6670	20221110	178.86	19800	-6.06	20230328	6700	177.61	20230102	19800	-6.06	20230328	6670	178.86	20221110	0.58	N	322180	100	5 억	129859	N	N	N	N
132	20230808	140955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18760	60	2	0.32	2042206900	107424	65.39	19100	19430	18630	24300	13090	18700	19010.71	2.38	-3356	20373	19536	18433	17596	16493	19955	18015	5	5605	100	11960	10	1	5458975	1024	-22.91	5.87	12	1.97	-819.00	3195.00	19800	20230328	-5.25	6670	20221110	181.26	19800	-5.25	20230328	6700	180.00	20230102	19800	-5.25	20230328	6670	181.26	20221110	0.58	N	322180	100	5 억	129859	N	N	N	N
133	20230808	130944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18920	220	2	1.18	1936878850	101819	61.98	19100	19430	18630	24300	13090	18700	19022.76	2.38	-3526	20373	19536	18433	17596	16493	19955	18015	5	5605	100	11960	10	1	5458975	1033	-23.10	5.92	12	1.87	-819.00	3195.00	19800	20230328	-4.44	6670	20221110	183.66	19800	-4.44	20230328	6700	182.39	20230102	19800	-4.44	20230328	6670	183.66	20221110	0.58	N	322180	100	5 억	129859	N	N	N	N
134	20230808	120952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18810	110	2	0.59	1809518640	95035	57.85	19100	19430	18630	24300	13090	18700	19040.55	2.38	-4756	20373	19536	18433	17596	16493	19955	18015	5	5605	100	11960	10	1	5458975	1027	-22.97	5.89	12	1.74	-819.00	3195.00	19800	20230328	-5.00	6670	20221110	182.01	19800	-5.00	20230328	6700	180.75	20230102	19800	-5.00	20230328	6670	182.01	20221110	0.58	N	322180	100	5 억	129859	N	N	N	N
135	20230808	110940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18920	220	2	1.18	1657308940	86956	52.93	19100	19430	18750	24300	13090	18700	19059.17	2.38	-3356	20373	19536	18433	17596	16493	19955	18015	5	5605	100	11960	10	1	5458975	1033	-23.10	5.92	12	1.59	-819.00	3195.00	19800	20230328	-4.44	6670	20221110	183.66	19800	-4.44	20230328	6700	182.39	20230102	19800	-4.44	20230328	6670	183.66	20221110	0.58	N	322180	100	5 억	129859	N	N	N	N
136	20230808	100953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19070	370	2	1.98	1304419180	68376	41.62	19100	19430	18750	24300	13090	18700	19077.15	2.38	-3649	20373	19536	18433	17596	16493	19955	18015	5	5605	100	11960	10	1	5458975	1041	-23.28	5.97	12	1.25	-819.00	3195.00	19800	20230328	-3.69	6670	20221110	185.91	19800	-3.69	20230328	6700	184.63	20230102	19800	-3.69	20230328	6670	185.91	20221110	0.58	N	322180	100	5 억	129859	N	N	N	N
137	20230808	090959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19010	310	2	1.66	616919960	32284	19.65	19100	19430	18900	24300	13090	18700	19109.15	2.38	-8300	20373	19536	18433	17596	16493	19955	18015	5	5605	100	11960	10	1	5458975	1038	-23.21	5.95	12	0.59	-819.00	3195.00	19800	20230328	-3.99	6670	20221110	185.01	19800	-3.99	20230328	6700	183.73	20230102	19800	-3.99	20230328	6670	185.01	20221110	0.58	N	322180	100	5 억	129859	N	N	N	N
138	20230807	160949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18700	1010	2	5.71	2988809960	163425	182.70	18200	19270	17330	22950	12390	17690	18285.78	2.32	1766	18636	18162	17286	16812	15936	18400	17050	5	5280	100	11320	10	1	5458975	1021	-22.83	5.85	12	2.99	-819.00	3195.00	19800	20230328	-5.56	6670	20221110	180.36	19800	-5.56	20230328	6700	179.10	20230102	19800	-5.56	20230328	6670	180.36	20221110	0.60	N	322180	100	5 억	126643	N	N	N	N
139	20230807	150949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18390	700	2	3.96	2743283190	150233	167.95	18200	19270	17330	22950	12390	17690	18260.19	2.32	-420	18636	18162	17286	16812	15936	18400	17050	5	5280	100	11320	10	1	5458975	1004	-22.45	5.76	12	2.75	-819.00	3195.00	19800	20230328	-7.12	6670	20221110	175.71	19800	-7.12	20230328	6700	174.48	20230102	19800	-7.12	20230328	6670	175.71	20221110	0.60	N	322180	100	5 억	126643	N	N	N	N
140	20230807	140955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17990	300	2	1.70	2589419340	141830	158.56	18200	19270	17330	22950	12390	17690	18257.20	2.32	595	18636	18162	17286	16812	15936	18400	17050	5	5280	100	11320	10	1	5458975	982	-21.97	5.63	12	2.60	-819.00	3195.00	19800	20230328	-9.14	6670	20221110	169.72	19800	-9.14	20230328	6700	168.51	20230102	19800	-9.14	20230328	6670	169.72	20221110	0.60	N	322180	100	5 억	126643	N	N	N	N
141	20230807	130944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18600	910	2	5.14	2361086500	129305	144.55	18200	19270	17330	22950	12390	17690	18259.82	2.32	1400	18636	18162	17286	16812	15936	18400	17050	5	5280	100	11320	10	1	5458975	1015	-22.71	5.82	12	2.37	-819.00	3195.00	19800	20230328	-6.06	6670	20221110	178.86	19800	-6.06	20230328	6700	177.61	20230102	19800	-6.06	20230328	6670	178.86	20221110	0.60	N	322180	100	5 억	126643	N	N	N	N
142	20230807	120943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18540	850	2	4.80	2203409850	120796	135.04	18200	19270	17330	22950	12390	17690	18240.75	2.32	2147	18636	18162	17286	16812	15936	18400	17050	5	5280	100	11320	10	1	5458975	1012	-22.64	5.80	12	2.21	-819.00	3195.00	19800	20230328	-6.36	6670	20221110	177.96	19800	-6.36	20230328	6700	176.72	20230102	19800	-6.36	20230328	6670	177.96	20221110	0.60	N	322180	100	5 억	126643	N	N	N	N
143	20230807	110935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18340	650	2	3.67	1740833500	95949	107.26	18200	19270	17330	22950	12390	17690	18143.32	2.32	-2105	18636	18162	17286	16812	15936	18400	17050	5	5280	100	11320	10	1	5458975	1001	-22.39	5.74	12	1.76	-819.00	3195.00	19800	20230328	-7.37	6670	20221110	174.96	19800	-7.37	20230328	6700	173.73	20230102	19800	-7.37	20230328	6670	174.96	20221110	0.60	N	322180	100	5 억	126643	N	N	N	N
144	20230807	100948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18230	540	2	3.05	1373905250	75968	84.93	18200	19270	17330	22950	12390	17690	18085.32	2.32	-6317	18636	18162	17286	16812	15936	18400	17050	5	5280	100	11320	10	1	5458975	995	-22.26	5.71	12	1.39	-819.00	3195.00	19800	20230328	-7.93	6670	20221110	173.31	19800	-7.93	20230328	6700	172.09	20230102	19800	-7.93	20230328	6670	173.31	20221110	0.60	N	322180	100	5 억	126643	N	N	N	N
145	20230807	090944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17550	-140	5	-0.79	275995820	15477	17.30	18200	18200	17400	22950	12390	17690	17832.64	2.32	-4361	18636	18162	17286	16812	15936	18400	17050	5	5280	100	11320	10	1	5458975	958	-21.43	5.49	12	0.28	-819.00	3195.00	19800	20230328	-11.36	6670	20221110	163.12	19800	-11.36	20230328	6700	161.94	20230102	19800	-11.36	20230328	6670	163.12	20221110	0.60	N	322180	100	5 억	126643	N	N	N	N
146	20230804	160938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17690	1120	2	6.76	1517181320	88353	126.39	16700	17760	16410	21500	11600	16570	17165.25	2.06	13367	18263	17416	16783	15936	15303	17100	15620	5	4950	100	10600	10	1	5491250	971	-21.60	5.54	12	1.61	-819.00	3195.00	19800	20230328	-10.66	6670	20221110	165.22	19800	-10.66	20230328	6700	164.03	20230102	19800	-10.66	20230328	6670	165.22	20221110	0.61	N	322180	100	5 억	113210	N	N	N	N
147	20230804	150938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17730	1160	2	7.00	1405334320	82031	117.35	16700	17760	16410	21500	11600	16570	17131.75	2.06	12350	18263	17416	16783	15936	15303	17100	15620	5	4950	100	10600	10	1	5491250	974	-21.65	5.55	12	1.49	-819.00	3195.00	19800	20230328	-10.45	6670	20221110	165.82	19800	-10.45	20230328	6700	164.63	20230102	19800	-10.45	20230328	6670	165.82	20221110	0.61	N	322180	100	5 억	113210	N	N	N	N
148	20230804	140951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17410	840	2	5.07	1045892380	61686	88.24	16700	17730	16410	21500	11600	16570	16955.10	2.06	11356	18263	17416	16783	15936	15303	17100	15620	5	4950	100	10600	10	1	5491250	956	-21.26	5.45	12	1.12	-819.00	3195.00	19800	20230328	-12.07	6670	20221110	161.02	19800	-12.07	20230328	6700	159.85	20230102	19800	-12.07	20230328	6670	161.02	20221110	0.61	N	322180	100	5 억	113210	N	N	N	N
149	20230804	130935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16910	340	2	2.05	652143240	38944	55.71	16700	17120	16410	21500	11600	16570	16745.67	2.06	7563	18263	17416	16783	15936	15303	17100	15620	5	4950	100	10600	10	1	5491250	929	-20.65	5.29	12	0.71	-819.00	3195.00	19800	20230328	-14.60	6670	20221110	153.52	19800	-14.60	20230328	6700	152.39	20230102	19800	-14.60	20230328	6670	153.52	20221110	0.61	N	322180	100	5 억	113210	N	N	N	N
150	20230804	120929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16910	340	2	2.05	584989880	34951	50.00	16700	17120	16410	21500	11600	16570	16737.43	2.06	7364	18263	17416	16783	15936	15303	17100	15620	5	4950	100	10600	10	1	5491250	929	-20.65	5.29	12	0.64	-819.00	3195.00	19800	20230328	-14.60	6670	20221110	153.52	19800	-14.60	20230328	6700	152.39	20230102	19800	-14.60	20230328	6670	153.52	20221110	0.61	N	322180	100	5 억	113210	N	N	N	N
151	20230804	110942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16780	210	2	1.27	508732920	30423	43.52	16700	17120	16410	21500	11600	16570	16721.98	2.06	5903	18263	17416	16783	15936	15303	17100	15620	5	4950	100	10600	10	1	5491250	921	-20.49	5.25	12	0.55	-819.00	3195.00	19800	20230328	-15.25	6670	20221110	151.57	19800	-15.25	20230328	6700	150.45	20230102	19800	-15.25	20230328	6670	151.57	20221110	0.61	N	322180	100	5 억	113210	N	N	N	N
152	20230804	100925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16630	60	2	0.36	326491010	19521	27.93	16700	17120	16410	21500	11600	16570	16725.12	2.06	2715	18263	17416	16783	15936	15303	17100	15620	5	4950	100	10600	10	1	5491250	913	-20.31	5.21	12	0.36	-819.00	3195.00	19800	20230328	-16.01	6670	20221110	149.33	19800	-16.01	20230328	6700	148.21	20230102	19800	-16.01	20230328	6670	149.33	20221110	0.61	N	322180	100	5 억	113210	N	N	N	N
153	20230804	090926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16530	-40	5	-0.24	19660590	1185	1.70	16700	16700	16480	21500	11600	16570	16591.22	2.06	-779	18263	17416	16783	15936	15303	17100	15620	5	4950	100	10600	10	1	5491250	908	-20.18	5.17	12	0.02	-819.00	3195.00	19800	20230328	-16.52	6670	20221110	147.83	19800	-16.52	20230328	6700	146.72	20230102	19800	-16.52	20230328	6670	147.83	20221110	0.61	N	322180	100	5 억	113210	N	N	N	N
154	20230803	160928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16570	-920	5	-5.26	1156090670	69803	81.20	17630	17630	16150	22700	12250	17490	16559.89	2.22	-8847	18183	17836	17433	17086	16683	17635	16885	5	5225	100	11190	10	1	5491250	910	-20.23	5.19	12	1.27	-819.00	3195.00	19800	20230328	-16.31	6670	20221110	148.43	19800	-16.31	20230328	6700	147.31	20230102	19800	-16.31	20230328	6670	148.43	20221110	0.47	N	322180	100	5 억	122057	N	N	N	N
155	20230803	150935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16570	-920	5	-5.26	1121239850	67702	78.75	17630	17630	16150	22700	12250	17490	16559.02	2.22	-9126	18183	17836	17433	17086	16683	17635	16885	5	5225	100	11190	10	1	5491250	910	-20.23	5.19	12	1.23	-819.00	3195.00	19800	20230328	-16.31	6670	20221110	148.43	19800	-16.31	20230328	6700	147.31	20230102	19800	-16.31	20230328	6670	148.43	20221110	0.47	N	322180	100	5 억	122057	N	N	N	N
156	20230803	140927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16630	-860	5	-4.92	1045062940	63111	73.41	17630	17630	16150	22700	12250	17490	16556.57	2.22	-9943	18183	17836	17433	17086	16683	17635	16885	5	5225	100	11190	10	1	5491250	913	-20.31	5.21	12	1.15	-819.00	3195.00	19800	20230328	-16.01	6670	20221110	149.33	19800	-16.01	20230328	6700	148.21	20230102	19800	-16.01	20230328	6670	149.33	20221110	0.47	N	322180	100	5 억	122057	N	N	N	N
157	20230803	130929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16610	-880	5	-5.03	967121810	58438	67.98	17630	17630	16150	22700	12250	17490	16546.74	2.22	-11133	18183	17836	17433	17086	16683	17635	16885	5	5225	100	11190	10	1	5491250	912	-20.28	5.20	12	1.06	-819.00	3195.00	19800	20230328	-16.11	6670	20221110	149.03	19800	-16.11	20230328	6700	147.91	20230102	19800	-16.11	20230328	6670	149.03	20221110	0.47	N	322180	100	5 억	122057	N	N	N	N
158	20230803	120935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16470	-1020	5	-5.83	898297850	54285	63.15	17630	17630	16150	22700	12250	17490	16544.80	2.22	-10892	18183	17836	17433	17086	16683	17635	16885	5	5225	100	11190	10	1	5491250	904	-20.11	5.15	12	0.99	-819.00	3195.00	19800	20230328	-16.82	6670	20221110	146.93	19800	-16.82	20230328	6700	145.82	20230102	19800	-16.82	20230328	6670	146.93	20221110	0.47	N	322180	100	5 억	122057	N	N	N	N
159	20230803	110923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16340	-1150	5	-6.58	759079320	45720	53.18	17630	17630	16250	22700	12250	17490	16599.41	2.22	-13243	18183	17836	17433	17086	16683	17635	16885	5	5225	100	11190	10	1	5491250	897	-19.95	5.11	12	0.83	-819.00	3195.00	19800	20230328	-17.47	6670	20221110	144.98	19800	-17.47	20230328	6700	143.88	20230102	19800	-17.47	20230328	6670	144.98	20221110	0.47	N	322180	100	5 억	122057	N	N	N	N
160	20230803	100920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16470	-1020	5	-5.83	489175570	29261	34.04	17630	17630	16290	22700	12250	17490	16713.07	2.22	-10947	18183	17836	17433	17086	16683	17635	16885	5	5225	100	11190	10	1	5491250	904	-20.11	5.15	12	0.53	-819.00	3195.00	19800	20230328	-16.82	6670	20221110	146.93	19800	-16.82	20230328	6700	145.82	20230102	19800	-16.82	20230328	6670	146.93	20221110	0.47	N	322180	100	5 억	122057	N	N	N	N
161	20230803	090922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16930	-560	5	-3.20	123244200	7223	8.40	17630	17630	16750	22700	12250	17490	17052.26	2.22	-284	18183	17836	17433	17086	16683	17635	16885	5	5225	100	11190	10	1	5491250	930	-20.67	5.30	12	0.13	-819.00	3195.00	19800	20230328	-14.49	6670	20221110	153.82	19800	-14.49	20230328	6700	152.69	20230102	19800	-14.49	20230328	6670	153.82	20221110	0.47	N	322180	100	5 억	122057	N	N	N	N
162	20230802	160929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17490	70	2	0.40	1495283830	85898	66.60	17780	17780	17030	22600	12200	17420	17407.57	1.94	14755	18646	18032	17436	16822	16226	18340	17130	5	5200	100	11140	10	1	5491250	960	-21.36	5.47	12	1.56	-819.00	3195.00	19800	20230328	-11.67	6670	20221110	162.22	19800	-11.67	20230328	6700	161.04	20230102	19800	-11.67	20230328	6670	162.22	20221110	0.49	N	322180	100	5 억	106362	N	N	N	N
163	20230802	150940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17610	190	2	1.09	1448076440	83199	64.51	17780	17780	17030	22600	12200	17420	17404.97	1.94	14829	18646	18032	17436	16822	16226	18340	17130	5	5200	100	11140	10	1	5491250	967	-21.50	5.51	12	1.52	-819.00	3195.00	19800	20230328	-11.06	6670	20221110	164.02	19800	-11.06	20230328	6700	162.84	20230102	19800	-11.06	20230328	6670	164.02	20221110	0.49	N	322180	100	5 억	106362	N	N	N	N
164	20230802	140928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17580	160	2	0.92	1280008930	73642	57.10	17780	17780	17030	22600	12200	17420	17381.51	1.94	10491	18646	18032	17436	16822	16226	18340	17130	5	5200	100	11140	10	1	5491250	965	-21.47	5.50	12	1.34	-819.00	3195.00	19800	20230328	-11.21	6670	20221110	163.57	19800	-11.21	20230328	6700	162.39	20230102	19800	-11.21	20230328	6670	163.57	20221110	0.49	N	322180	100	5 억	106362	N	N	N	N
165	20230802	130923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17560	140	2	0.80	1112261560	64077	49.68	17780	17780	17030	22600	12200	17420	17358.20	1.94	9545	18646	18032	17436	16822	16226	18340	17130	5	5200	100	11140	10	1	5491250	964	-21.44	5.50	12	1.17	-819.00	3195.00	19800	20230328	-11.31	6670	20221110	163.27	19800	-11.31	20230328	6700	162.09	20230102	19800	-11.31	20230328	6670	163.27	20221110	0.49	N	322180	100	5 억	106362	N	N	N	N
166	20230802	120918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17220	-200	5	-1.15	826957950	47762	37.03	17780	17780	17030	22600	12200	17420	17314.14	1.94	2197	18646	18032	17436	16822	16226	18340	17130	5	5200	100	11140	10	1	5491250	946	-21.03	5.39	12	0.87	-819.00	3195.00	19800	20230328	-13.03	6670	20221110	158.17	19800	-13.03	20230328	6700	157.01	20230102	19800	-13.03	20230328	6670	158.17	20221110	0.49	N	322180	100	5 억	106362	N	N	N	N
167	20230802	110920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17190	-230	5	-1.32	758770810	43790	33.95	17780	17780	17030	22600	12200	17420	17327.49	1.94	-8	18646	18032	17436	16822	16226	18340	17130	5	5200	100	11140	10	1	5491250	944	-20.99	5.38	12	0.80	-819.00	3195.00	19800	20230328	-13.18	6670	20221110	157.72	19800	-13.18	20230328	6700	156.57	20230102	19800	-13.18	20230328	6670	157.72	20221110	0.49	N	322180	100	5 억	106362	N	N	N	N
168	20230802	100921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17360	-60	5	-0.34	482026230	27690	21.47	17780	17780	17100	22600	12200	17420	17407.95	1.94	64	18646	18032	17436	16822	16226	18340	17130	5	5200	100	11140	10	1	5491250	953	-21.20	5.43	12	0.50	-819.00	3195.00	19800	20230328	-12.32	6670	20221110	160.27	19800	-12.32	20230328	6700	159.10	20230102	19800	-12.32	20230328	6670	160.27	20221110	0.49	N	322180	100	5 억	106362	N	N	N	N
169	20230802	090920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17180	-240	5	-1.38	171815830	9833	7.62	17780	17780	17100	22600	12200	17420	17473.39	1.94	-2644	18646	18032	17436	16822	16226	18340	17130	5	5200	100	11140	10	1	5491250	943	-20.98	5.38	12	0.18	-819.00	3195.00	19800	20230328	-13.23	6670	20221110	157.57	19800	-13.23	20230328	6700	156.42	20230102	19800	-13.23	20230328	6670	157.57	20221110	0.49	N	322180	100	5 억	106362	N	N	N	N
170	20230801	160920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17420	150	2	0.87	2261009180	128923	117.83	17270	18050	16840	22450	12090	17270	17537.98	1.61	18184	18356	17812	17056	16512	15756	18085	16785	5	5180	100	11050	10	1	5491250	957	-21.27	5.45	12	2.35	-819.00	3195.00	19800	20230328	-12.02	6670	20221110	161.17	19800	-12.02	20230328	6700	160.00	20230102	19800	-12.02	20230328	6670	161.17	20221110	0.75	N	322180	100	5 억	88601	N	N	N	N
171	20230801	150916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17260	-10	5	-0.06	2229219030	127090	116.15	17270	18050	16840	22450	12090	17270	17540.74	1.61	17788	18356	17812	17056	16512	15756	18085	16785	5	5180	100	11050	10	1	5491250	948	-21.07	5.40	12	2.31	-819.00	3195.00	19800	20230328	-12.83	6670	20221110	158.77	19800	-12.83	20230328	6700	157.61	20230102	19800	-12.83	20230328	6670	158.77	20221110	0.75	N	322180	100	5 억	88601	N	N	N	N
172	20230801	140933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17050	-220	5	-1.27	2046071020	116446	106.42	17270	18050	16840	22450	12090	17270	17571.30	1.61	16607	18356	17812	17056	16512	15756	18085	16785	5	5180	100	11050	10	1	5491250	936	-20.82	5.34	12	2.12	-819.00	3195.00	19800	20230328	-13.89	6670	20221110	155.62	19800	-13.89	20230328	6700	154.48	20230102	19800	-13.89	20230328	6670	155.62	20221110	0.75	N	322180	100	5 억	88601	N	N	N	N
173	20230801	130912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17330	60	2	0.35	1773852990	100479	91.83	17270	18050	17020	22450	12090	17270	17654.43	1.61	17482	18356	17812	17056	16512	15756	18085	16785	5	5180	100	11050	10	1	5491250	952	-21.16	5.42	12	1.83	-819.00	3195.00	19800	20230328	-12.47	6670	20221110	159.82	19800	-12.47	20230328	6700	158.66	20230102	19800	-12.47	20230328	6670	159.82	20221110	0.75	N	322180	100	5 억	88601	N	N	N	N
174	20230801	120912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17900	630	2	3.65	1604435070	90894	83.07	17270	18050	17020	22450	12090	17270	17652.23	1.61	17466	18356	17812	17056	16512	15756	18085	16785	5	5180	100	11050	10	1	5491250	983	-21.86	5.60	12	1.66	-819.00	3195.00	19800	20230328	-9.60	6670	20221110	168.37	19800	-9.60	20230328	6700	167.16	20230102	19800	-9.60	20230328	6670	168.37	20221110	0.75	N	322180	100	5 억	88601	N	N	N	N
175	20230801	110908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17540	270	2	1.56	1261673710	71575	65.41	17270	18050	17020	22450	12090	17270	17627.91	1.61	11952	18356	17812	17056	16512	15756	18085	16785	5	5180	100	11050	10	1	5491250	963	-21.42	5.49	12	1.30	-819.00	3195.00	19800	20230328	-11.41	6670	20221110	162.97	19800	-11.41	20230328	6700	161.79	20230102	19800	-11.41	20230328	6670	162.97	20221110	0.75	N	322180	100	5 억	88601	N	N	N	N
176	20230801	100915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17370	100	2	0.58	1019801910	57548	52.59	17270	18050	17180	22450	12090	17270	17721.85	1.61	11150	18356	17812	17056	16512	15756	18085	16785	5	5180	100	11050	10	1	5491250	954	-21.21	5.44	12	1.05	-819.00	3195.00	19800	20230328	-12.27	6670	20221110	160.42	19800	-12.27	20230328	6700	159.25	20230102	19800	-12.27	20230328	6670	160.42	20221110	0.75	N	322180	100	5 억	88601	N	N	N	N
177	20230801	090907	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17600	330	2	1.91	174333620	9972	9.11	17270	17710	17270	22450	12090	17270	17484.94	1.61	3021	18356	17812	17056	16512	15756	18085	16785	5	5180	100	11050	10	1	5491250	966	-21.49	5.51	12	0.18	-819.00	3195.00	19800	20230328	-11.11	6670	20221110	163.87	19800	-11.11	20230328	6700	162.69	20230102	19800	-11.11	20230328	6670	163.87	20221110	0.75	N	322180	100	5 억	88601	N	N	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History