KissMeData/058970/price/prices-20230801.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230831	160554	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	86300	3700	2	4.48	57276791200	673482	230.24	81800	89100	79400	107300	57900	82600	85041.96	2.58	83489	87266	84932	83466	81132	79666	84200	80400	60	24700	500	52860	100	1	11212120	9676	149.31	19.10	12	6.01	578.00	4519.00	97800	20230720	-11.76	12150	20221028	610.29	97800	-11.76	20230720	13150	556.27	20230102	97800	-11.76	20230720	12150	610.29	20221028	2.73	N	058970	500	59 억	289551	N	N	165	N	00	N
3	20230831	150723	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	86300	3700	2	4.48	45261129500	534214	182.63	81800	89100	79400	107300	57900	82600	84724.77	2.58	58713	87266	84932	83466	81132	79666	84200	80400	60	24700	500	52860	100	1	11212120	9676	149.31	19.10	12	4.76	578.00	4519.00	97800	20230720	-11.76	12150	20221028	610.29	97800	-11.76	20230720	13150	556.27	20230102	97800	-11.76	20230720	12150	610.29	20221028	2.73	N	058970	500	59 억	289551	N	N	50	N	00	N
4	20230831	140803	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	88700	6100	2	7.38	34245624400	408250	139.57	81800	88700	79400	107300	57900	82600	83884.00	2.58	32720	87266	84932	83466	81132	79666	84200	80400	60	24700	500	52860	100	1	11212120	9945	153.46	19.63	12	3.64	578.00	4519.00	97800	20230720	-9.30	12150	20221028	630.04	97800	-9.30	20230720	13150	574.52	20230102	97800	-9.30	20230720	12150	630.04	20221028	2.73	N	058970	500	59 억	289551	N	N	50	N	00	N
5	20230831	130740	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	84300	1700	2	2.06	19048332400	232491	79.48	81800	84300	79400	107300	57900	82600	81931.45	2.58	27367	87266	84932	83466	81132	79666	84200	80400	60	24700	500	52860	100	1	11212120	9452	145.85	18.65	12	2.07	578.00	4519.00	97800	20230720	-13.80	12150	20221028	593.83	97800	-13.80	20230720	13150	541.06	20230102	97800	-13.80	20230720	12150	593.83	20221028	2.73	N	058970	500	59 억	289551	N	N	50	N	00	N
6	20230831	120757	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	83300	700	2	0.85	15587511200	191199	65.37	81800	84100	79400	107300	57900	82600	81524.99	2.58	15053	87266	84932	83466	81132	79666	84200	80400	60	24700	500	52860	100	1	11212120	9340	144.12	18.43	12	1.71	578.00	4519.00	97800	20230720	-14.83	12150	20221028	585.60	97800	-14.83	20230720	13150	533.46	20230102	97800	-14.83	20230720	12150	585.60	20221028	2.73	N	058970	500	59 억	289551	N	N	50	N	00	N
7	20230831	111100	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	83600	1000	2	1.21	13844565500	170273	58.21	81800	84100	79400	107300	57900	82600	81307.95	2.58	11542	87266	84932	83466	81132	79666	84200	80400	60	24700	500	52860	100	1	11212120	9373	144.64	18.50	12	1.52	578.00	4519.00	97800	20230720	-14.52	12150	20221028	588.07	97800	-14.52	20230720	13150	535.74	20230102	97800	-14.52	20230720	12150	588.07	20221028	2.73	N	058970	500	59 억	289551	N	N	50	N	00	N
8	20230831	100835	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	81800	-800	5	-0.97	9056648600	112521	38.47	81800	82500	79400	107300	57900	82600	80488.27	2.58	17038	87266	84932	83466	81132	79666	84200	80400	60	24700	500	52860	100	1	11212120	9172	141.52	18.10	12	1.00	578.00	4519.00	97800	20230720	-16.36	12150	20221028	573.25	97800	-16.36	20230720	13150	522.05	20230102	97800	-16.36	20230720	12150	573.25	20221028	2.73	N	058970	500	59 억	289551	N	N	50	N	00	N
9	20230831	090718	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	81000	-1600	5	-1.94	1957915000	24155	8.26	81800	82500	80100	107300	57900	82600	81055.47	2.58	4326	87266	84932	83466	81132	79666	84200	80400	60	24700	500	52860	100	1	11212120	9082	140.14	17.92	12	0.22	578.00	4519.00	97800	20230720	-17.18	12150	20221028	566.67	97800	-17.18	20230720	13150	515.97	20230102	97800	-17.18	20230720	12150	566.67	20221028	2.73	N	058970	500	59 억	289551	N	N	50	N	00	N
10	20230830	160558	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	82600	-1400	5	-1.67	24407014000	291271	85.39	85400	85800	82000	109200	58800	84000	83796.35	2.68	-10807	86733	85366	83033	81666	79333	86050	82350	60	25200	500	53760	100	1	11212120	9261	142.91	18.28	12	2.60	578.00	4519.00	97800	20230720	-15.54	12150	20221028	579.84	97800	-15.54	20230720	13150	528.14	20230102	97800	-15.54	20230720	12150	579.84	20221028	2.65	N	058970	500	59 억	300079	N	N	50	N	00	N
11	20230830	150704	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	83000	-1000	5	-1.19	21827966200	260029	76.23	85400	85800	82500	109200	58800	84000	83944.31	2.68	-12932	86733	85366	83033	81666	79333	86050	82350	60	25200	500	53760	100	1	11212120	9306	143.60	18.37	12	2.32	578.00	4519.00	97800	20230720	-15.13	12150	20221028	583.13	97800	-15.13	20230720	13150	531.18	20230102	97800	-15.13	20230720	12150	583.13	20221028	2.65	N	058970	500	59 억	300079	N	N	6	N	00	N
12	20230830	140739	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	83600	-400	5	-0.48	17977192900	213793	62.67	85400	85800	82500	109200	58800	84000	84087.00	2.68	-10037	86733	85366	83033	81666	79333	86050	82350	60	25200	500	53760	100	1	11212120	9373	144.64	18.50	12	1.91	578.00	4519.00	97800	20230720	-14.52	12150	20221028	588.07	97800	-14.52	20230720	13150	535.74	20230102	97800	-14.52	20230720	12150	588.07	20221028	2.65	N	058970	500	59 억	300079	N	N	6	N	00	N
13	20230830	130728	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	83700	-300	5	-0.36	16660232800	198071	58.07	85400	85800	82500	109200	58800	84000	84112.55	2.68	-9125	86733	85366	83033	81666	79333	86050	82350	60	25200	500	53760	100	1	11212120	9385	144.81	18.52	12	1.77	578.00	4519.00	97800	20230720	-14.42	12150	20221028	588.89	97800	-14.42	20230720	13150	536.50	20230102	97800	-14.42	20230720	12150	588.89	20221028	2.65	N	058970	500	59 억	300079	N	N	6	N	00	N
14	20230830	120741	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	83900	-100	5	-0.12	15260941500	181383	53.17	85400	85800	82500	109200	58800	84000	84136.73	2.68	-10580	86733	85366	83033	81666	79333	86050	82350	60	25200	500	53760	100	1	11212120	9407	145.16	18.57	12	1.62	578.00	4519.00	97800	20230720	-14.21	12150	20221028	590.53	97800	-14.21	20230720	13150	538.02	20230102	97800	-14.21	20230720	12150	590.53	20221028	2.65	N	058970	500	59 억	300079	N	N	6	N	00	N
15	20230830	111051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	84200	200	2	0.24	13885194500	164994	48.37	85400	85800	82500	109200	58800	84000	84155.96	2.68	-11344	86733	85366	83033	81666	79333	86050	82350	60	25200	500	53760	100	1	11212120	9441	145.67	18.63	12	1.47	578.00	4519.00	97800	20230720	-13.91	12150	20221028	593.00	97800	-13.91	20230720	13150	540.30	20230102	97800	-13.91	20230720	12150	593.00	20221028	2.65	N	058970	500	59 억	300079	N	N	6	N	00	N
16	20230830	100804	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	84000	0	3	0.00	8738512500	104097	30.52	85400	85800	82500	109200	58800	84000	83945.75	2.68	-2267	86733	85366	83033	81666	79333	86050	82350	60	25200	500	53760	100	1	11212120	9418	145.33	18.59	12	0.93	578.00	4519.00	97800	20230720	-14.11	12150	20221028	591.36	97800	-14.11	20230720	13150	538.78	20230102	97800	-14.11	20230720	12150	591.36	20221028	2.65	N	058970	500	59 억	300079	N	N	6	N	00	N
17	20230830	090706	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	84600	600	2	0.71	2727482600	32168	9.43	85400	85800	83500	109200	58800	84000	84794.17	2.68	-4546	86733	85366	83033	81666	79333	86050	82350	60	25200	500	53760	100	1	11212120	9485	146.37	18.72	12	0.29	578.00	4519.00	97800	20230720	-13.50	12150	20221028	596.30	97800	-13.50	20230720	13150	543.35	20230102	97800	-13.50	20230720	12150	596.30	20221028	2.65	N	058970	500	59 억	300079	N	N	6	N	00	N
18	20230829	160554	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	84000	1800	2	2.19	28013037400	338372	67.59	83100	84400	80700	106800	57600	82200	82784.19	2.98	-36835	87600	84900	79800	77100	72000	86250	78450	60	24600	500	52600	100	1	11212120	9418	145.33	18.59	12	3.02	578.00	4519.00	97800	20230720	-14.11	12150	20221028	591.36	97800	-14.11	20230720	13150	538.78	20230102	97800	-14.11	20230720	12150	591.36	20221028	2.53	N	058970	500	59 억	334415	N	N	6	N	00	N
19	20230829	150710	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	83800	1600	2	1.95	26257379700	317435	63.41	83100	84400	80700	106800	57600	82200	82717.38	2.98	-32616	87600	84900	79800	77100	72000	86250	78450	60	24600	500	52600	100	1	11212120	9396	144.98	18.54	12	2.83	578.00	4519.00	97800	20230720	-14.31	12150	20221028	589.71	97800	-14.31	20230720	13150	537.26	20230102	97800	-14.31	20230720	12150	589.71	20221028	2.53	N	058970	500	59 억	334415	N	N	5	N	00	N
20	20230829	140804	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	83300	1100	2	1.34	22354873000	270599	54.05	83100	84400	80700	106800	57600	82200	82612.58	2.98	-30163	87600	84900	79800	77100	72000	86250	78450	60	24600	500	52600	100	1	11212120	9340	144.12	18.43	12	2.41	578.00	4519.00	97800	20230720	-14.83	12150	20221028	585.60	97800	-14.83	20230720	13150	533.46	20230102	97800	-14.83	20230720	12150	585.60	20221028	2.53	N	058970	500	59 억	334415	N	N	5	N	00	N
21	20230829	130730	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	82900	700	2	0.85	19775705400	239371	47.81	83100	84400	80700	106800	57600	82200	82615.33	2.98	-33200	87600	84900	79800	77100	72000	86250	78450	60	24600	500	52600	100	1	11212120	9295	143.43	18.34	12	2.13	578.00	4519.00	97800	20230720	-15.24	12150	20221028	582.30	97800	-15.24	20230720	13150	530.42	20230102	97800	-15.24	20230720	12150	582.30	20221028	2.53	N	058970	500	59 억	334415	N	N	5	N	00	N
22	20230829	120752	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	82200	0	3	0.00	18262184300	221061	44.16	83100	84400	80700	106800	57600	82200	82611.55	2.98	-31018	87600	84900	79800	77100	72000	86250	78450	60	24600	500	52600	100	1	11212120	9216	142.21	18.19	12	1.97	578.00	4519.00	97800	20230720	-15.95	12150	20221028	576.54	97800	-15.95	20230720	13150	525.10	20230102	97800	-15.95	20230720	12150	576.54	20221028	2.53	N	058970	500	59 억	334415	N	N	5	N	00	N
23	20230829	111222	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	82300	100	2	0.12	16425083600	198711	39.69	83100	84400	80700	106800	57600	82200	82658.20	2.98	-30227	87600	84900	79800	77100	72000	86250	78450	60	24600	500	52600	100	1	11212120	9228	142.39	18.21	12	1.77	578.00	4519.00	97800	20230720	-15.85	12150	20221028	577.37	97800	-15.85	20230720	13150	525.86	20230102	97800	-15.85	20230720	12150	577.37	20221028	2.53	N	058970	500	59 억	334415	N	N	5	N	00	N
24	20230829	100831	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	82700	500	2	0.61	10818630800	131387	26.24	83100	84400	80700	106800	57600	82200	82341.74	2.98	-14739	87600	84900	79800	77100	72000	86250	78450	60	24600	500	52600	100	1	11212120	9272	143.08	18.30	12	1.17	578.00	4519.00	97800	20230720	-15.44	12150	20221028	580.66	97800	-15.44	20230720	13150	528.90	20230102	97800	-15.44	20230720	12150	580.66	20221028	2.53	N	058970	500	59 억	334415	N	N	5	N	00	N
25	20230829	090543	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	81500	-700	5	-0.85	4492777100	54451	10.88	83100	84400	80700	106800	57600	82200	82510.57	2.98	-13279	87600	84900	79800	77100	72000	86250	78450	60	24600	500	52600	100	1	11212120	9138	141.00	18.03	12	0.49	578.00	4519.00	97800	20230720	-16.67	12150	20221028	570.78	97800	-16.67	20230720	13150	519.77	20230102	97800	-16.67	20230720	12150	570.78	20221028	2.53	N	058970	500	59 억	334415	N	N	5	N	00	N
26	20230828	160538	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	82200	7500	2	10.04	38924055300	493209	142.85	75600	82500	74700	97100	52300	74700	78918.20	2.52	54781	81500	78100	75200	71800	68900	79800	73500	60	22400	500	47800	100	1	11212120	9216	142.21	18.19	12	4.40	578.00	4519.00	97800	20230720	-15.95	12150	20221028	576.54	97800	-15.95	20230720	13150	525.10	20230102	97800	-15.95	20230720	12150	576.54	20221028	2.30	N	058970	500	59 억	282965	N	N	5	N	00	N
27	20230828	150544	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	82200	7500	2	10.04	35522937100	451826	130.86	75600	82200	74700	97100	52300	74700	78621.15	2.52	53254	81500	78100	75200	71800	68900	79800	73500	60	22400	500	47800	100	1	11212120	9216	142.21	18.19	12	4.03	578.00	4519.00	97800	20230720	-15.95	12150	20221028	576.54	97800	-15.95	20230720	13150	525.10	20230102	97800	-15.95	20230720	12150	576.54	20221028	2.30	N	058970	500	59 억	282965	N	N	21	N	00	N
28	20230828	140545	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	79900	5200	2	6.96	28812610700	369167	106.92	75600	80000	74700	97100	52300	74700	78047.96	2.52	50004	81500	78100	75200	71800	68900	79800	73500	60	22400	500	47800	100	1	11212120	8958	138.24	17.68	12	3.29	578.00	4519.00	97800	20230720	-18.30	12150	20221028	557.61	97800	-18.30	20230720	13150	507.60	20230102	97800	-18.30	20230720	12150	557.61	20221028	2.30	N	058970	500	59 억	282965	N	N	21	N	00	N
29	20230828	130550	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	79500	4800	2	6.43	24398290100	313816	90.89	75600	79600	74700	97100	52300	74700	77747.47	2.52	40149	81500	78100	75200	71800	68900	79800	73500	60	22400	500	47800	100	1	11212120	8914	137.54	17.59	12	2.80	578.00	4519.00	97800	20230720	-18.71	12150	20221028	554.32	97800	-18.71	20230720	13150	504.56	20230102	97800	-18.71	20230720	12150	554.32	20221028	2.30	N	058970	500	59 억	282965	N	N	21	N	00	N
30	20230828	120543	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	78300	3600	2	4.82	21287442200	274542	79.51	75600	79300	74700	97100	52300	74700	77538.39	2.52	37213	81500	78100	75200	71800	68900	79800	73500	60	22400	500	47800	100	1	11212120	8779	135.47	17.33	12	2.45	578.00	4519.00	97800	20230720	-19.94	12150	20221028	544.44	97800	-19.94	20230720	13150	495.44	20230102	97800	-19.94	20230720	12150	544.44	20221028	2.30	N	058970	500	59 억	282965	N	N	21	N	00	N
31	20230828	110540	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	78200	3500	2	4.69	17151303500	221920	64.27	75600	78700	74700	97100	52300	74700	77286.39	2.52	26857	81500	78100	75200	71800	68900	79800	73500	60	22400	500	47800	100	1	11212120	8768	135.29	17.30	12	1.98	578.00	4519.00	97800	20230720	-20.04	12150	20221028	543.62	97800	-20.04	20230720	13150	494.68	20230102	97800	-20.04	20230720	12150	543.62	20221028	2.30	N	058970	500	59 억	282965	N	N	21	N	00	N
32	20230828	100536	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	77500	2800	2	3.75	11693318900	151964	44.01	75600	78700	74700	97100	52300	74700	76948.49	2.52	9915	81500	78100	75200	71800	68900	79800	73500	60	22400	500	47800	100	1	11212120	8689	134.08	17.15	12	1.36	578.00	4519.00	97800	20230720	-20.76	12150	20221028	537.86	97800	-20.76	20230720	13150	489.35	20230102	97800	-20.76	20230720	12150	537.86	20221028	2.30	N	058970	500	59 억	282965	N	N	21	N	00	N
33	20230828	090544	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	75400	700	2	0.94	1703230600	22624	6.55	75600	76200	74700	97100	52300	74700	75285.17	2.52	2627	81500	78100	75200	71800	68900	79800	73500	60	22400	500	47800	100	1	11212120	8454	130.45	16.69	12	0.20	578.00	4519.00	97800	20230720	-22.90	12150	20221028	520.58	97800	-22.90	20230720	13150	473.38	20230102	97800	-22.90	20230720	12150	520.58	20221028	2.30	N	058970	500	59 억	282965	N	N	21	N	00	N
34	20230825	160539	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	74700	-900	5	-1.19	25845125400	343392	59.01	73600	78600	72300	98200	53000	75600	75264.40	2.80	-40435	81333	78466	74433	71566	67533	79900	73000	60	22600	500	48380	100	1	11212120	8375	129.24	16.53	12	3.06	578.00	4519.00	97800	20230720	-23.62	12150	20221028	514.81	97800	-23.62	20230720	13150	468.06	20230102	97800	-23.62	20230720	12150	514.81	20221028	2.02	N	058970	500	59 억	313958	N	N	20	N	00	N
35	20230825	150544	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	74600	-1000	5	-1.32	25121296200	333705	57.34	73600	78600	72300	98200	53000	75600	75279.52	2.80	-38453	81333	78466	74433	71566	67533	79900	73000	60	22600	500	48380	100	1	11212120	8364	129.07	16.51	12	2.98	578.00	4519.00	97800	20230720	-23.72	12150	20221028	513.99	97800	-23.72	20230720	13150	467.30	20230102	97800	-23.72	20230720	12150	513.99	20221028	2.02	N	058970	500	59 억	313958	N	N	4	N	00	N
36	20230825	140541	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	73100	-2500	5	-3.31	22302387000	295772	50.82	73600	78600	72300	98200	53000	75600	75403.69	2.80	-34132	81333	78466	74433	71566	67533	79900	73000	60	22600	500	48380	100	1	11212120	8196	126.47	16.18	12	2.64	578.00	4519.00	97800	20230720	-25.26	12150	20221028	501.65	97800	-25.26	20230720	13150	455.89	20230102	97800	-25.26	20230720	12150	501.65	20221028	2.02	N	058970	500	59 억	313958	N	N	4	N	00	N
37	20230825	130539	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	72800	-2800	5	-3.70	21019105000	278203	47.81	73600	78600	72300	98200	53000	75600	75553.05	2.80	-30982	81333	78466	74433	71566	67533	79900	73000	60	22600	500	48380	100	1	11212120	8162	125.95	16.11	12	2.48	578.00	4519.00	97800	20230720	-25.56	12150	20221028	499.18	97800	-25.56	20230720	13150	453.61	20230102	97800	-25.56	20230720	12150	499.18	20221028	2.02	N	058970	500	59 억	313958	N	N	4	N	00	N
38	20230825	120539	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	73600	-2000	5	-2.65	18878349000	248869	42.77	73600	78600	73300	98200	53000	75600	75857.03	2.80	-28794	81333	78466	74433	71566	67533	79900	73000	60	22600	500	48380	100	1	11212120	8252	127.34	16.29	12	2.22	578.00	4519.00	97800	20230720	-24.74	12150	20221028	505.76	97800	-24.74	20230720	13150	459.70	20230102	97800	-24.74	20230720	12150	505.76	20221028	2.02	N	058970	500	59 억	313958	N	N	4	N	00	N
39	20230825	110540	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	74100	-1500	5	-1.98	17225377200	226419	38.91	73600	78600	73400	98200	53000	75600	76078.38	2.80	-22156	81333	78466	74433	71566	67533	79900	73000	60	22600	500	48380	100	1	11212120	8308	128.20	16.40	12	2.02	578.00	4519.00	97800	20230720	-24.23	12150	20221028	509.88	97800	-24.23	20230720	13150	463.50	20230102	97800	-24.23	20230720	12150	509.88	20221028	2.02	N	058970	500	59 억	313958	N	N	4	N	00	N
40	20230825	100541	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	75300	-300	5	-0.40	14799367900	193918	33.32	73600	78600	73400	98200	53000	75600	76319.32	2.80	-18884	81333	78466	74433	71566	67533	79900	73000	60	22600	500	48380	100	1	11212120	8443	130.28	16.66	12	1.73	578.00	4519.00	97800	20230720	-23.01	12150	20221028	519.75	97800	-23.01	20230720	13150	472.62	20230102	97800	-23.01	20230720	12150	519.75	20221028	2.02	N	058970	500	59 억	313958	N	N	4	N	00	N
41	20230825	090540	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	74500	-1100	5	-1.46	1234321200	16722	2.87	73600	74600	73400	98200	53000	75600	73765.05	2.80	4475	81333	78466	74433	71566	67533	79900	73000	60	22600	500	48380	100	1	11212120	8353	128.89	16.49	12	0.15	578.00	4519.00	97800	20230720	-23.82	12150	20221028	513.17	97800	-23.82	20230720	13150	466.54	20230102	97800	-23.82	20230720	12150	513.17	20221028	2.02	N	058970	500	59 억	313958	N	N	4	N	00	N
42	20230824	160535	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	75600	6600	2	9.57	43442141100	579793	349.29	71000	77300	70400	89700	48300	69000	74925.93	1.97	100406	74666	71832	70166	67332	65666	71000	66500	60	20700	500	44160	100	1	11212120	8476	130.80	16.73	12	5.17	578.00	4519.00	97800	20230720	-22.70	12150	20221028	522.22	97800	-22.70	20230720	13150	474.90	20230102	97800	-22.70	20230720	12150	522.22	20221028	2.28	N	058970	500	59 억	220871	N	N	4	N	00	N
43	20230824	150535	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	75500	6500	2	9.42	41850577800	558755	336.61	71000	77300	70400	89700	48300	69000	74899.69	1.97	98455	74666	71832	70166	67332	65666	71000	66500	60	20700	500	44160	100	1	11212120	8465	130.62	16.71	12	4.98	578.00	4519.00	97800	20230720	-22.80	12150	20221028	521.40	97800	-22.80	20230720	13150	474.14	20230102	97800	-22.80	20230720	12150	521.40	20221028	2.28	N	058970	500	59 억	220871	N	N	1	N	00	N
44	20230824	140535	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	74900	5900	2	8.55	38027736400	508154	306.13	71000	77300	70400	89700	48300	69000	74835.06	1.97	101650	74666	71832	70166	67332	65666	71000	66500	60	20700	500	44160	100	1	11212120	8398	129.58	16.57	12	4.53	578.00	4519.00	97800	20230720	-23.42	12150	20221028	516.46	97800	-23.42	20230720	13150	469.58	20230102	97800	-23.42	20230720	12150	516.46	20221028	2.28	N	058970	500	59 억	220871	N	N	1	N	00	N
45	20230824	130540	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	75700	6700	2	9.71	35755540900	477799	287.84	71000	77300	70400	89700	48300	69000	74833.85	1.97	97687	74666	71832	70166	67332	65666	71000	66500	60	20700	500	44160	100	1	11212120	8488	130.97	16.75	12	4.26	578.00	4519.00	97800	20230720	-22.60	12150	20221028	523.05	97800	-22.60	20230720	13150	475.67	20230102	97800	-22.60	20230720	12150	523.05	20221028	2.28	N	058970	500	59 억	220871	N	N	1	N	00	N
46	20230824	120539	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	76600	7600	2	11.01	32622706800	436391	262.90	71000	77300	70400	89700	48300	69000	74755.68	1.97	93546	74666	71832	70166	67332	65666	71000	66500	60	20700	500	44160	100	1	11212120	8588	132.53	16.95	12	3.89	578.00	4519.00	97800	20230720	-21.68	12150	20221028	530.45	97800	-21.68	20230720	13150	482.51	20230102	97800	-21.68	20230720	12150	530.45	20221028	2.28	N	058970	500	59 억	220871	N	N	1	N	00	N
47	20230824	110538	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	76100	7100	2	10.29	29527376900	395936	238.53	71000	77300	70400	89700	48300	69000	74576.14	1.97	80646	74666	71832	70166	67332	65666	71000	66500	60	20700	500	44160	100	1	11212120	8532	131.66	16.84	12	3.53	578.00	4519.00	97800	20230720	-22.19	12150	20221028	526.34	97800	-22.19	20230720	13150	478.71	20230102	97800	-22.19	20230720	12150	526.34	20221028	2.28	N	058970	500	59 억	220871	N	N	1	N	00	N
48	20230824	100536	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	75300	6300	2	9.13	16570953700	226111	136.22	71000	75700	70400	89700	48300	69000	73286.81	1.97	58315	74666	71832	70166	67332	65666	71000	66500	60	20700	500	44160	100	1	11212120	8443	130.28	16.66	12	2.02	578.00	4519.00	97800	20230720	-23.01	12150	20221028	519.75	97800	-23.01	20230720	13150	472.62	20230102	97800	-23.01	20230720	12150	519.75	20221028	2.28	N	058970	500	59 억	220871	N	N	1	N	00	N
49	20230824	090538	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71800	2800	2	4.06	2319567400	32415	19.53	71000	72700	70500	89700	48300	69000	71558.46	1.97	8264	74666	71832	70166	67332	65666	71000	66500	60	20700	500	44160	100	1	11212120	8050	124.22	15.89	12	0.29	578.00	4519.00	97800	20230720	-26.58	12150	20221028	490.95	97800	-26.58	20230720	13150	446.01	20230102	97800	-26.58	20230720	12150	490.95	20221028	2.28	N	058970	500	59 억	220871	N	N	1	N	00	N
50	20230823	160533	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	69000	-3200	5	-4.43	11498137800	164497	81.93	73000	73000	68500	93800	50600	72200	69900.47	2.29	-36171	77866	75032	72866	70032	67866	76450	71450	60	21600	500	46200	100	1	11212120	7736	119.38	15.27	12	1.47	578.00	4519.00	97800	20230720	-29.45	12150	20221028	467.90	97800	-29.45	20230720	13150	424.71	20230102	97800	-29.45	20230720	12150	467.90	20221028	2.23	N	058970	500	59 억	257142	N	N	1	N	00	N
51	20230823	150535	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	68900	-3300	5	-4.57	10891715400	155712	77.56	73000	73000	68500	93800	50600	72200	69947.79	2.29	-34386	77866	75032	72866	70032	67866	76450	71450	60	21600	500	46200	100	1	11212120	7725	119.20	15.25	12	1.39	578.00	4519.00	97800	20230720	-29.55	12150	20221028	467.08	97800	-29.55	20230720	13150	423.95	20230102	97800	-29.55	20230720	12150	467.08	20221028	2.23	N	058970	500	59 억	257142	N	N	3	N	00	N
52	20230823	140539	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	69700	-2500	5	-3.46	8119496000	115595	57.57	73000	73000	69400	93800	50600	72200	70240.86	2.29	-27632	77866	75032	72866	70032	67866	76450	71450	60	21600	500	46200	100	1	11212120	7815	120.59	15.42	12	1.03	578.00	4519.00	97800	20230720	-28.73	12150	20221028	473.66	97800	-28.73	20230720	13150	430.04	20230102	97800	-28.73	20230720	12150	473.66	20221028	2.23	N	058970	500	59 억	257142	N	N	3	N	00	N
53	20230823	130534	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	69500	-2700	5	-3.74	7317397900	104067	51.83	73000	73000	69400	93800	50600	72200	70314.26	2.29	-25429	77866	75032	72866	70032	67866	76450	71450	60	21600	500	46200	100	1	11212120	7792	120.24	15.38	12	0.93	578.00	4519.00	97800	20230720	-28.94	12150	20221028	472.02	97800	-28.94	20230720	13150	428.52	20230102	97800	-28.94	20230720	12150	472.02	20221028	2.23	N	058970	500	59 억	257142	N	N	3	N	00	N
54	20230823	120538	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	69700	-2500	5	-3.46	6390002700	90751	45.20	73000	73000	69400	93800	50600	72200	70412.44	2.29	-20142	77866	75032	72866	70032	67866	76450	71450	60	21600	500	46200	100	1	11212120	7815	120.59	15.42	12	0.81	578.00	4519.00	97800	20230720	-28.73	12150	20221028	473.66	97800	-28.73	20230720	13150	430.04	20230102	97800	-28.73	20230720	12150	473.66	20221028	2.23	N	058970	500	59 억	257142	N	N	3	N	00	N
55	20230823	110536	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	69800	-2400	5	-3.32	5856387500	83115	41.40	73000	73000	69400	93800	50600	72200	70461.22	2.29	-18426	77866	75032	72866	70032	67866	76450	71450	60	21600	500	46200	100	1	11212120	7826	120.76	15.45	12	0.74	578.00	4519.00	97800	20230720	-28.63	12150	20221028	474.49	97800	-28.63	20230720	13150	430.80	20230102	97800	-28.63	20230720	12150	474.49	20221028	2.23	N	058970	500	59 억	257142	N	N	3	N	00	N
56	20230823	100534	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	70100	-2100	5	-2.91	4554191500	64520	32.14	73000	73000	69400	93800	50600	72200	70585.68	2.29	-12789	77866	75032	72866	70032	67866	76450	71450	60	21600	500	46200	100	1	11212120	7860	121.28	15.51	12	0.58	578.00	4519.00	97800	20230720	-28.32	12150	20221028	476.95	97800	-28.32	20230720	13150	433.08	20230102	97800	-28.32	20230720	12150	476.95	20221028	2.23	N	058970	500	59 억	257142	N	N	3	N	00	N
57	20230823	090540	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	72300	100	2	0.14	293562900	4061	2.02	73000	73000	71600	93800	50600	72200	72288.37	2.29	-2320	77866	75032	72866	70032	67866	76450	71450	60	21600	500	46200	100	1	11212120	8106	125.09	16.00	12	0.04	578.00	4519.00	97800	20230720	-26.07	12150	20221028	495.06	97800	-26.07	20230720	13150	449.81	20230102	97800	-26.07	20230720	12150	495.06	20221028	2.23	N	058970	500	59 억	257142	N	N	3	N	00	N
58	20230822	160531	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	72200	900	2	1.26	14705356500	200240	170.15	72100	75700	70700	92600	50000	71300	73441.16	2.16	14803	75300	73300	71400	69400	67500	74300	70400	60	21300	500	45630	100	1	11212120	8095	124.91	15.98	12	1.79	578.00	4519.00	97800	20230720	-26.18	12150	20221028	494.24	97800	-26.18	20230720	13150	449.05	20230102	97800	-26.18	20230720	12150	494.24	20221028	2.26	N	058970	500	59 억	241946	N	N	3	N	00	N
59	20230822	150533	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71900	600	2	0.84	14275913700	194283	165.09	72100	75700	70700	92600	50000	71300	73480.79	2.16	16507	75300	73300	71400	69400	67500	74300	70400	60	21300	500	45630	100	1	11212120	8062	124.39	15.91	12	1.73	578.00	4519.00	97800	20230720	-26.48	12150	20221028	491.77	97800	-26.48	20230720	13150	446.77	20230102	97800	-26.48	20230720	12150	491.77	20221028	2.26	N	058970	500	59 억	241946	N	N	0	N	00	N
60	20230822	140536	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	72100	800	2	1.12	13192707400	179255	152.32	72100	75700	70700	92600	50000	71300	73598.34	2.16	18073	75300	73300	71400	69400	67500	74300	70400	60	21300	500	45630	100	1	11212120	8084	124.74	15.95	12	1.60	578.00	4519.00	97800	20230720	-26.28	12150	20221028	493.42	97800	-26.28	20230720	13150	448.29	20230102	97800	-26.28	20230720	12150	493.42	20221028	2.26	N	058970	500	59 억	241946	N	N	0	N	00	N
61	20230822	130531	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	72700	1400	2	1.96	12130268200	164611	139.88	72100	75700	70700	92600	50000	71300	73691.54	2.16	18212	75300	73300	71400	69400	67500	74300	70400	60	21300	500	45630	100	1	11212120	8151	125.78	16.09	12	1.47	578.00	4519.00	97800	20230720	-25.66	12150	20221028	498.35	97800	-25.66	20230720	13150	452.85	20230102	97800	-25.66	20230720	12150	498.35	20221028	2.26	N	058970	500	59 억	241946	N	N	0	N	00	N
62	20230822	120523	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	74000	2700	2	3.79	10455019700	141837	120.52	72100	75700	70700	92600	50000	71300	73712.72	2.16	23175	75300	73300	71400	69400	67500	74300	70400	60	21300	500	45630	100	1	11212120	8297	128.03	16.38	12	1.27	578.00	4519.00	97800	20230720	-24.34	12150	20221028	509.05	97800	-24.34	20230720	13150	462.74	20230102	97800	-24.34	20230720	12150	509.05	20221028	2.26	N	058970	500	59 억	241946	N	N	0	N	00	N
63	20230822	110530	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	75100	3800	2	5.33	8817653800	119848	101.84	72100	75700	70700	92600	50000	71300	73574.99	2.16	22055	75300	73300	71400	69400	67500	74300	70400	60	21300	500	45630	100	1	11212120	8420	129.93	16.62	12	1.07	578.00	4519.00	97800	20230720	-23.21	12150	20221028	518.11	97800	-23.21	20230720	13150	471.10	20230102	97800	-23.21	20230720	12150	518.11	20221028	2.26	N	058970	500	59 억	241946	N	N	0	N	00	N
64	20230822	100528	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	73700	2400	2	3.37	4644458200	63801	54.21	72100	74300	70700	92600	50000	71300	72797.68	2.16	10651	75300	73300	71400	69400	67500	74300	70400	60	21300	500	45630	100	1	11212120	8263	127.51	16.31	12	0.57	578.00	4519.00	97800	20230720	-24.64	12150	20221028	506.58	97800	-24.64	20230720	13150	460.46	20230102	97800	-24.64	20230720	12150	506.58	20221028	2.26	N	058970	500	59 억	241946	N	N	0	N	00	N
65	20230822	090532	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	72100	800	2	1.12	455022200	6304	5.36	72100	72600	71700	92600	50000	71300	72189.94	2.16	1253	75300	73300	71400	69400	67500	74300	70400	60	21300	500	45630	100	1	11212120	8084	124.74	15.95	12	0.06	578.00	4519.00	97800	20230720	-26.28	12150	20221028	493.42	97800	-26.28	20230720	13150	448.29	20230102	97800	-26.28	20230720	12150	493.42	20221028	2.26	N	058970	500	59 억	241946	N	N	0	N	00	N
66	20230821	160529	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71300	900	2	1.28	8391544700	117243	77.26	70100	73400	69500	91500	49300	70400	71574.25	2.08	1961	73800	72100	70100	68400	66400	72950	69250	60	21100	500	45050	100	1	11212120	7994	123.36	15.78	12	1.05	578.00	4519.00	97800	20230720	-27.10	12150	20221028	486.83	97800	-27.10	20230720	13150	442.21	20230102	97800	-27.10	20230720	12150	486.83	20221028	2.29	N	058970	500	59 억	233144	N	N	2	N	00	N
67	20230821	150534	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71400	1000	2	1.42	7971857900	111355	73.38	70100	73400	69500	91500	49300	70400	71589.61	2.08	1044	73800	72100	70100	68400	66400	72950	69250	60	21100	500	45050	100	1	11212120	8005	123.53	15.80	12	0.99	578.00	4519.00	97800	20230720	-26.99	12150	20221028	487.65	97800	-26.99	20230720	13150	442.97	20230102	97800	-26.99	20230720	12150	487.65	20221028	2.29	N	058970	500	59 억	233144	N	N	2	N	00	N
68	20230821	140532	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71500	1100	2	1.56	7376438500	103019	67.89	70100	73400	69500	91500	49300	70400	71602.73	2.08	1096	73800	72100	70100	68400	66400	72950	69250	60	21100	500	45050	100	1	11212120	8017	123.70	15.82	12	0.92	578.00	4519.00	97800	20230720	-26.89	12150	20221028	488.48	97800	-26.89	20230720	13150	443.73	20230102	97800	-26.89	20230720	12150	488.48	20221028	2.29	N	058970	500	59 억	233144	N	N	2	N	00	N
69	20230821	130536	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	70700	300	2	0.43	6765221300	94420	62.22	70100	73400	69500	91500	49300	70400	71650.34	2.08	-1352	73800	72100	70100	68400	66400	72950	69250	60	21100	500	45050	100	1	11212120	7927	122.32	15.65	12	0.84	578.00	4519.00	97800	20230720	-27.71	12150	20221028	481.89	97800	-27.71	20230720	13150	437.64	20230102	97800	-27.71	20230720	12150	481.89	20221028	2.29	N	058970	500	59 억	233144	N	N	2	N	00	N
70	20230821	120534	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71400	1000	2	1.42	6263497200	87361	57.57	70100	73400	69500	91500	49300	70400	71696.77	2.08	-413	73800	72100	70100	68400	66400	72950	69250	60	21100	500	45050	100	1	11212120	8005	123.53	15.80	12	0.78	578.00	4519.00	97800	20230720	-26.99	12150	20221028	487.65	97800	-26.99	20230720	13150	442.97	20230102	97800	-26.99	20230720	12150	487.65	20221028	2.29	N	058970	500	59 억	233144	N	N	2	N	00	N
71	20230821	110531	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71900	1500	2	2.13	5204748400	72600	47.84	70100	73400	69500	91500	49300	70400	71690.80	2.08	3098	73800	72100	70100	68400	66400	72950	69250	60	21100	500	45050	100	1	11212120	8062	124.39	15.91	12	0.65	578.00	4519.00	97800	20230720	-26.48	12150	20221028	491.77	97800	-26.48	20230720	13150	446.77	20230102	97800	-26.48	20230720	12150	491.77	20221028	2.29	N	058970	500	59 억	233144	N	N	2	N	00	N
72	20230821	100530	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71900	1500	2	2.13	2445954700	34611	22.81	70100	72000	69500	91500	49300	70400	70669.89	2.08	-4746	73800	72100	70100	68400	66400	72950	69250	60	21100	500	45050	100	1	11212120	8062	124.39	15.91	12	0.31	578.00	4519.00	97800	20230720	-26.48	12150	20221028	491.77	97800	-26.48	20230720	13150	446.77	20230102	97800	-26.48	20230720	12150	491.77	20221028	2.29	N	058970	500	59 억	233144	N	N	2	N	00	N
73	20230821	090536	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	69800	-600	5	-0.85	368307400	5224	3.44	70100	71000	69500	91500	49300	70400	70503.01	2.08	-1772	73800	72100	70100	68400	66400	72950	69250	60	21100	500	45050	100	1	11212120	7826	120.76	15.45	12	0.05	578.00	4519.00	97800	20230720	-28.63	12150	20221028	474.49	97800	-28.63	20230720	13150	430.80	20230102	97800	-28.63	20230720	12150	474.49	20221028	2.29	N	058970	500	59 억	233144	N	N	2	N	00	N
74	20230818	160530	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	70400	-1400	5	-1.95	10542930100	150696	93.32	70100	71800	68100	93300	50300	71800	69960.43	2.00	-3435	75200	73500	72000	70300	68800	74350	71150	60	21500	500	45950	100	1	11212120	7893	121.80	15.58	12	1.34	578.00	4519.00	97800	20230720	-28.02	12150	20221028	479.42	97800	-28.02	20230720	13150	435.36	20230102	97800	-28.02	20230720	12150	479.42	20221028	2.29	N	058970	500	59 억	223770	N	N	2	N	00	N
75	20230818	150525	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	70100	-1700	5	-2.37	10010093200	143109	88.62	70100	71800	68100	93300	50300	71800	69946.89	2.00	-4515	75200	73500	72000	70300	68800	74350	71150	60	21500	500	45950	100	1	11212120	7860	121.28	15.51	12	1.28	578.00	4519.00	97800	20230720	-28.32	12150	20221028	476.95	97800	-28.32	20230720	13150	433.08	20230102	97800	-28.32	20230720	12150	476.95	20221028	2.29	N	058970	500	59 억	223770	N	N	699	N	00	N
76	20230818	140530	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71300	-500	5	-0.70	8710836200	124797	77.28	70100	71500	68100	93300	50300	71800	69799.50	2.00	-1704	75200	73500	72000	70300	68800	74350	71150	60	21500	500	45950	100	1	11212120	7994	123.36	15.78	12	1.11	578.00	4519.00	97800	20230720	-27.10	12150	20221028	486.83	97800	-27.10	20230720	13150	442.21	20230102	97800	-27.10	20230720	12150	486.83	20221028	2.29	N	058970	500	59 억	223770	N	N	699	N	00	N
77	20230818	130526	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	69900	-1900	5	-2.65	7311405700	104964	65.00	70100	71400	68100	93300	50300	71800	69655.62	2.00	-6264	75200	73500	72000	70300	68800	74350	71150	60	21500	500	45950	100	1	11212120	7837	120.93	15.47	12	0.94	578.00	4519.00	97800	20230720	-28.53	12150	20221028	475.31	97800	-28.53	20230720	13150	431.56	20230102	97800	-28.53	20230720	12150	475.31	20221028	2.29	N	058970	500	59 억	223770	N	N	699	N	00	N
78	20230818	120536	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	69600	-2200	5	-3.06	6756172700	96991	60.06	70100	71400	68100	93300	50300	71800	69656.98	2.00	-5549	75200	73500	72000	70300	68800	74350	71150	60	21500	500	45950	100	1	11212120	7804	120.42	15.40	12	0.87	578.00	4519.00	97800	20230720	-28.83	12150	20221028	472.84	97800	-28.83	20230720	13150	429.28	20230102	97800	-28.83	20230720	12150	472.84	20221028	2.29	N	058970	500	59 억	223770	N	N	699	N	00	N
79	20230818	110529	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	69600	-2200	5	-3.06	6266449900	89981	55.72	70100	71400	68100	93300	50300	71800	69641.11	2.00	-5393	75200	73500	72000	70300	68800	74350	71150	60	21500	500	45950	100	1	11212120	7804	120.42	15.40	12	0.80	578.00	4519.00	97800	20230720	-28.83	12150	20221028	472.84	97800	-28.83	20230720	13150	429.28	20230102	97800	-28.83	20230720	12150	472.84	20221028	2.29	N	058970	500	59 억	223770	N	N	699	N	00	N
80	20230818	100529	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	70500	-1300	5	-1.81	4669172900	67182	41.60	70100	71000	68100	93300	50300	71800	69499.19	2.00	-5455	75200	73500	72000	70300	68800	74350	71150	60	21500	500	45950	100	1	11212120	7905	121.97	15.60	12	0.60	578.00	4519.00	97800	20230720	-27.91	12150	20221028	480.25	97800	-27.91	20230720	13150	436.12	20230102	97800	-27.91	20230720	12150	480.25	20221028	2.29	N	058970	500	59 억	223770	N	N	699	N	00	N
81	20230818	090531	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	69500	-2300	5	-3.20	977836000	14016	8.68	70100	70200	69300	93300	50300	71800	69760.75	2.00	-3852	75200	73500	72000	70300	68800	74350	71150	60	21500	500	45950	100	1	11212120	7792	120.24	15.38	12	0.13	578.00	4519.00	97800	20230720	-28.94	12150	20221028	472.02	97800	-28.94	20230720	13150	428.52	20230102	97800	-28.94	20230720	12150	472.02	20221028	2.29	N	058970	500	59 억	223770	N	N	699	N	00	N
82	20230817	160530	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71800	-1100	5	-1.51	11503714400	160696	117.40	71300	73700	70500	94700	51100	72900	71586.11	1.82	-830	76633	74766	72433	70566	68233	75700	71500	60	21800	500	46650	100	1	11212120	8050	124.22	15.89	12	1.43	578.00	4519.00	97800	20230720	-26.58	12150	20221028	490.95	97800	-26.58	20230720	13150	446.01	20230102	97800	-26.58	20230720	12150	490.95	20221028	2.21	N	058970	500	59 억	203890	N	N	699	N	00	N
83	20230817	150535	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71400	-1500	5	-2.06	10813538700	151060	110.36	71300	73700	70500	94700	51100	72900	71584.08	1.82	503	76633	74766	72433	70566	68233	75700	71500	60	21800	500	46650	100	1	11212120	8005	123.53	15.80	12	1.35	578.00	4519.00	97800	20230720	-26.99	12150	20221028	487.65	97800	-26.99	20230720	13150	442.97	20230102	97800	-26.99	20230720	12150	487.65	20221028	2.21	N	058970	500	59 억	203890	N	N	28	N	00	N
84	20230817	140529	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71300	-1600	5	-2.19	9348413700	130459	95.31	71300	73700	70500	94700	51100	72900	71657.52	1.82	3058	76633	74766	72433	70566	68233	75700	71500	60	21800	500	46650	100	1	11212120	7994	123.36	15.78	12	1.16	578.00	4519.00	97800	20230720	-27.10	12150	20221028	486.83	97800	-27.10	20230720	13150	442.21	20230102	97800	-27.10	20230720	12150	486.83	20221028	2.21	N	058970	500	59 억	203890	N	N	28	N	00	N
85	20230817	130526	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71200	-1700	5	-2.33	8331883600	116213	84.90	71300	73700	70500	94700	51100	72900	71694.56	1.82	1285	76633	74766	72433	70566	68233	75700	71500	60	21800	500	46650	100	1	11212120	7983	123.18	15.76	12	1.04	578.00	4519.00	97800	20230720	-27.20	12150	20221028	486.01	97800	-27.20	20230720	13150	441.44	20230102	97800	-27.20	20230720	12150	486.01	20221028	2.21	N	058970	500	59 억	203890	N	N	28	N	00	N
86	20230817	120529	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71400	-1500	5	-2.06	7420493500	103471	75.59	71300	73700	70500	94700	51100	72900	71715.27	1.82	671	76633	74766	72433	70566	68233	75700	71500	60	21800	500	46650	100	1	11212120	8005	123.53	15.80	12	0.92	578.00	4519.00	97800	20230720	-26.99	12150	20221028	487.65	97800	-26.99	20230720	13150	442.97	20230102	97800	-26.99	20230720	12150	487.65	20221028	2.21	N	058970	500	59 억	203890	N	N	28	N	00	N
87	20230817	110529	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71200	-1700	5	-2.33	6357775700	88623	64.74	71300	73700	70500	94700	51100	72900	71739.10	1.82	503	76633	74766	72433	70566	68233	75700	71500	60	21800	500	46650	100	1	11212120	7983	123.18	15.76	12	0.79	578.00	4519.00	97800	20230720	-27.20	12150	20221028	486.01	97800	-27.20	20230720	13150	441.44	20230102	97800	-27.20	20230720	12150	486.01	20221028	2.21	N	058970	500	59 억	203890	N	N	28	N	00	N
88	20230817	100527	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71100	-1800	5	-2.47	4573774700	63492	46.38	71300	73700	70700	94700	51100	72900	72036.53	1.82	-750	76633	74766	72433	70566	68233	75700	71500	60	21800	500	46650	100	1	11212120	7972	123.01	15.73	12	0.57	578.00	4519.00	97800	20230720	-27.30	12150	20221028	485.19	97800	-27.30	20230720	13150	440.68	20230102	97800	-27.30	20230720	12150	485.19	20221028	2.21	N	058970	500	59 억	203890	N	N	28	N	00	N
89	20230817	090527	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	72900	0	3	0.00	434725400	6016	4.40	71300	73500	71300	94700	51100	72900	72257.69	1.82	26	76633	74766	72433	70566	68233	75700	71500	60	21800	500	46650	100	1	11212120	8174	126.12	16.13	12	0.05	578.00	4519.00	97800	20230720	-25.46	12150	20221028	500.00	97800	-25.46	20230720	13150	454.37	20230102	97800	-25.46	20230720	12150	500.00	20221028	2.21	N	058970	500	59 억	203890	N	N	28	N	00	N
90	20230816	160527	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	72900	800	2	1.11	9805946900	134964	50.65	70400	74300	70100	93700	50500	72100	72655.35	1.66	-158	79500	75800	73300	69600	67100	74550	68350	60	21600	500	46140	100	1	11212120	8174	126.12	16.13	12	1.20	578.00	4519.00	97800	20230720	-25.46	12150	20221028	500.00	97800	-25.46	20230720	13150	454.37	20230102	97800	-25.46	20230720	12150	500.00	20221028	1.97	N	058970	500	59 억	186145	N	N	28	N	00	N
91	20230816	150528	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71800	-300	5	-0.42	9334147500	128450	48.21	70400	74300	70100	93700	50500	72100	72667.68	1.66	258	79500	75800	73300	69600	67100	74550	68350	60	21600	500	46140	100	1	11212120	8050	124.22	15.89	12	1.15	578.00	4519.00	97800	20230720	-26.58	12150	20221028	490.95	97800	-26.58	20230720	13150	446.01	20230102	97800	-26.58	20230720	12150	490.95	20221028	1.97	N	058970	500	59 억	186145	N	N	0	N	00	N
92	20230816	140527	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	72100	0	3	0.00	8649504200	118982	44.65	70400	74300	70100	93700	50500	72100	72696.05	1.66	324	79500	75800	73300	69600	67100	74550	68350	60	21600	500	46140	100	1	11212120	8084	124.74	15.95	12	1.06	578.00	4519.00	97800	20230720	-26.28	12150	20221028	493.42	97800	-26.28	20230720	13150	448.29	20230102	97800	-26.28	20230720	12150	493.42	20221028	1.97	N	058970	500	59 억	186145	N	N	0	N	00	N
93	20230816	130527	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	73400	1300	2	1.80	7569113600	104087	39.06	70400	74300	70100	93700	50500	72100	72719.27	1.66	355	79500	75800	73300	69600	67100	74550	68350	60	21600	500	46140	100	1	11212120	8230	126.99	16.24	12	0.93	578.00	4519.00	97800	20230720	-24.95	12150	20221028	504.12	97800	-24.95	20230720	13150	458.17	20230102	97800	-24.95	20230720	12150	504.12	20221028	1.97	N	058970	500	59 억	186145	N	N	0	N	00	N
94	20230816	120534	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	73500	1400	2	1.94	6810359100	93745	35.18	70400	74300	70100	93700	50500	72100	72647.87	1.66	442	79500	75800	73300	69600	67100	74550	68350	60	21600	500	46140	100	1	11212120	8241	127.16	16.26	12	0.84	578.00	4519.00	97800	20230720	-24.85	12150	20221028	504.94	97800	-24.85	20230720	13150	458.94	20230102	97800	-24.85	20230720	12150	504.94	20221028	1.97	N	058970	500	59 억	186145	N	N	0	N	00	N
95	20230816	110531	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	73600	1500	2	2.08	5609365400	77341	29.03	70400	74300	70100	93700	50500	72100	72527.86	1.66	512	79500	75800	73300	69600	67100	74550	68350	60	21600	500	46140	100	1	11212120	8252	127.34	16.29	12	0.69	578.00	4519.00	97800	20230720	-24.74	12150	20221028	505.76	97800	-24.74	20230720	13150	459.70	20230102	97800	-24.74	20230720	12150	505.76	20221028	1.97	N	058970	500	59 억	186145	N	N	0	N	00	N
96	20230816	100528	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	72100	0	3	0.00	2957025000	41252	15.48	70400	73000	70100	93700	50500	72100	71681.70	1.66	6481	79500	75800	73300	69600	67100	74550	68350	60	21600	500	46140	100	1	11212120	8084	124.74	15.95	12	0.37	578.00	4519.00	97800	20230720	-26.28	12150	20221028	493.42	97800	-26.28	20230720	13150	448.29	20230102	97800	-26.28	20230720	12150	493.42	20221028	1.97	N	058970	500	59 억	186145	N	N	0	N	00	N
97	20230816	090526	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71400	-700	5	-0.97	633930300	8971	3.37	70400	71900	70100	93700	50500	72100	70659.90	1.66	2173	79500	75800	73300	69600	67100	74550	68350	60	21600	500	46140	100	1	11212120	8005	123.53	15.80	12	0.08	578.00	4519.00	97800	20230720	-26.99	12150	20221028	487.65	97800	-26.99	20230720	13150	442.97	20230102	97800	-26.99	20230720	12150	487.65	20221028	1.97	N	058970	500	59 억	186145	N	N	0	N	00	N
98	20230814	160522	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	72100	-4900	5	-6.36	19243460900	264654	63.88	77000	77000	70800	100100	53900	77000	72697.40	2.32	-75995	83200	80100	75300	72200	67400	81650	73750	60	23100	500	49280	100	1	11212120	8084	124.74	15.95	12	2.36	578.00	4519.00	97800	20230720	-26.28	12150	20221028	493.42	97800	-26.28	20230720	13150	448.29	20230102	97800	-26.28	20230720	12150	493.42	20221028	1.88	N	058970	500	59 억	259906	N	N	0	N	00	N
99	20230814	150521	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	72700	-4300	5	-5.58	18446456900	253663	61.23	77000	77000	70800	100100	53900	77000	72705.31	2.32	-72246	83200	80100	75300	72200	67400	81650	73750	60	23100	500	49280	100	1	11212120	8151	125.78	16.09	12	2.26	578.00	4519.00	97800	20230720	-25.66	12150	20221028	498.35	97800	-25.66	20230720	13150	452.85	20230102	97800	-25.66	20230720	12150	498.35	20221028	1.88	N	058970	500	59 억	259906	N	N	0	N	00	N
100	20230814	140521	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71900	-5100	5	-6.62	16274992600	223482	53.94	77000	77000	70800	100100	53900	77000	72807.99	2.32	-64246	83200	80100	75300	72200	67400	81650	73750	60	23100	500	49280	100	1	11212120	8062	124.39	15.91	12	1.99	578.00	4519.00	97800	20230720	-26.48	12150	20221028	491.77	97800	-26.48	20230720	13150	446.77	20230102	97800	-26.48	20230720	12150	491.77	20221028	1.88	N	058970	500	59 억	259906	N	N	0	N	00	N
101	20230814	130519	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	72000	-5000	5	-6.49	14701553400	201578	48.66	77000	77000	70800	100100	53900	77000	72914.35	2.32	-56004	83200	80100	75300	72200	67400	81650	73750	60	23100	500	49280	100	1	11212120	8073	124.57	15.93	12	1.80	578.00	4519.00	97800	20230720	-26.38	12150	20221028	492.59	97800	-26.38	20230720	13150	447.53	20230102	97800	-26.38	20230720	12150	492.59	20221028	1.88	N	058970	500	59 억	259906	N	N	0	N	00	N
102	20230814	120518	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	72100	-4900	5	-6.36	13363317500	183021	44.18	77000	77000	70800	100100	53900	77000	72995.81	2.32	-48168	83200	80100	75300	72200	67400	81650	73750	60	23100	500	49280	100	1	11212120	8084	124.74	15.95	12	1.63	578.00	4519.00	97800	20230720	-26.28	12150	20221028	493.42	97800	-26.28	20230720	13150	448.29	20230102	97800	-26.28	20230720	12150	493.42	20221028	1.88	N	058970	500	59 억	259906	N	N	0	N	00	N
103	20230814	110519	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	72700	-4300	5	-5.58	12100842900	165522	39.95	77000	77000	70800	100100	53900	77000	73086.18	2.32	-45940	83200	80100	75300	72200	67400	81650	73750	60	23100	500	49280	100	1	11212120	8151	125.78	16.09	12	1.48	578.00	4519.00	97800	20230720	-25.66	12150	20221028	498.35	97800	-25.66	20230720	13150	452.85	20230102	97800	-25.66	20230720	12150	498.35	20221028	1.88	N	058970	500	59 억	259906	N	N	0	N	00	N
104	20230814	100518	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	72900	-4100	5	-5.32	10661327500	145879	35.21	77000	77000	70800	100100	53900	77000	73059.40	2.32	-40490	83200	80100	75300	72200	67400	81650	73750	60	23100	500	49280	100	1	11212120	8174	126.12	16.13	12	1.30	578.00	4519.00	97800	20230720	-25.46	12150	20221028	500.00	97800	-25.46	20230720	13150	454.37	20230102	97800	-25.46	20230720	12150	500.00	20221028	1.88	N	058970	500	59 억	259906	N	N	0	N	00	N
105	20230814	090518	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	74900	-2100	5	-2.73	1511921900	19993	4.83	77000	77000	74300	100100	53900	77000	75558.62	2.32	-4268	83200	80100	75300	72200	67400	81650	73750	60	23100	500	49280	100	1	11212120	8398	129.58	16.57	12	0.18	578.00	4519.00	97800	20230720	-23.42	12150	20221028	516.46	97800	-23.42	20230720	13150	469.58	20230102	97800	-23.42	20230720	12150	516.46	20221028	1.88	N	058970	500	59 억	259906	N	N	0	N	00	N
106	20230811	160518	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	77000	6000	2	8.45	31179067300	410656	317.80	71000	78400	70500	92300	49700	71000	75924.28	2.38	16292	75133	73066	70733	68666	66333	74100	69700	60	21300	500	45440	100	1	11212120	8633	133.22	17.04	12	3.66	578.00	4519.00	97800	20230720	-21.27	12150	20221028	533.74	97800	-21.27	20230720	13150	485.55	20230102	97800	-21.27	20230720	12150	533.74	20221028	1.95	N	058970	500	59 억	267118	N	N	0	N	00	N
107	20230811	150515	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	76900	5900	2	8.31	29725895700	391724	303.15	71000	78400	70500	92300	49700	71000	75884.92	2.38	20296	75133	73066	70733	68666	66333	74100	69700	60	21300	500	45440	100	1	11212120	8622	133.04	17.02	12	3.49	578.00	4519.00	97800	20230720	-21.37	12150	20221028	532.92	97800	-21.37	20230720	13150	484.79	20230102	97800	-21.37	20230720	12150	532.92	20221028	1.95	N	058970	500	59 억	267118	N	N	0	N	00	N
108	20230811	140516	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	76900	5900	2	8.31	24151050800	319597	247.33	71000	78400	70500	92300	49700	71000	75567.34	2.38	18628	75133	73066	70733	68666	66333	74100	69700	60	21300	500	45440	100	1	11212120	8622	133.04	17.02	12	2.85	578.00	4519.00	97800	20230720	-21.37	12150	20221028	532.92	97800	-21.37	20230720	13150	484.79	20230102	97800	-21.37	20230720	12150	532.92	20221028	1.95	N	058970	500	59 억	267118	N	N	0	N	00	N
109	20230811	130513	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	75500	4500	2	6.34	17666509100	235583	182.31	71000	77200	70500	92300	49700	71000	74990.76	2.38	14924	75133	73066	70733	68666	66333	74100	69700	60	21300	500	45440	100	1	11212120	8465	130.62	16.71	12	2.10	578.00	4519.00	97800	20230720	-22.80	12150	20221028	521.40	97800	-22.80	20230720	13150	474.14	20230102	97800	-22.80	20230720	12150	521.40	20221028	1.95	N	058970	500	59 억	267118	N	N	0	N	00	N
110	20230811	120511	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	75500	4500	2	6.34	16471542800	219688	170.01	71000	77200	70500	92300	49700	71000	74977.16	2.38	13242	75133	73066	70733	68666	66333	74100	69700	60	21300	500	45440	100	1	11212120	8465	130.62	16.71	12	1.96	578.00	4519.00	97800	20230720	-22.80	12150	20221028	521.40	97800	-22.80	20230720	13150	474.14	20230102	97800	-22.80	20230720	12150	521.40	20221028	1.95	N	058970	500	59 억	267118	N	N	0	N	00	N
111	20230811	110510	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	76500	5500	2	7.75	13385780200	179059	138.57	71000	77200	70500	92300	49700	71000	74756.46	2.38	6076	75133	73066	70733	68666	66333	74100	69700	60	21300	500	45440	100	1	11212120	8577	132.35	16.93	12	1.60	578.00	4519.00	97800	20230720	-21.78	12150	20221028	529.63	97800	-21.78	20230720	13150	481.75	20230102	97800	-21.78	20230720	12150	529.63	20221028	1.95	N	058970	500	59 억	267118	N	N	0	N	00	N
112	20230811	100508	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	72800	1800	2	2.54	3563312000	49539	38.34	71000	73400	70500	92300	49700	71000	71929.62	2.38	-6028	75133	73066	70733	68666	66333	74100	69700	60	21300	500	45440	100	1	11212120	8162	125.95	16.11	12	0.44	578.00	4519.00	97800	20230720	-25.56	12150	20221028	499.18	97800	-25.56	20230720	13150	453.61	20230102	97800	-25.56	20230720	12150	499.18	20221028	1.95	N	058970	500	59 억	267118	N	N	0	N	00	N
113	20230811	090514	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71100	100	2	0.14	322565700	4552	3.52	71000	71100	70500	92300	49700	71000	70862.11	2.38	-721	75133	73066	70733	68666	66333	74100	69700	60	21300	500	45440	100	1	11212120	7972	123.01	15.73	12	0.04	578.00	4519.00	97800	20230720	-27.30	12150	20221028	485.19	97800	-27.30	20230720	13150	440.68	20230102	97800	-27.30	20230720	12150	485.19	20221028	1.95	N	058970	500	59 억	267118	N	N	0	N	00	N
114	20230810	160511	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71000	300	2	0.42	9090526500	128422	81.28	69300	72800	68400	91900	49500	70700	70786.05	2.34	14925	74166	72432	70666	68932	67166	73300	69800	60	21200	500	45240	100	1	11212120	7961	122.84	15.71	12	1.15	578.00	4519.00	97800	20230720	-27.40	12150	20221028	484.36	97800	-27.40	20230720	13150	439.92	20230102	97800	-27.40	20230720	12150	484.36	20221028	2.05	N	058970	500	59 억	262507	N	N	1	N	00	N
115	20230810	150508	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71200	500	2	0.71	8665319900	122443	77.50	69300	72800	68400	91900	49500	70700	70770.24	2.34	15834	74166	72432	70666	68932	67166	73300	69800	60	21200	500	45240	100	1	11212120	7983	123.18	15.76	12	1.09	578.00	4519.00	97800	20230720	-27.20	12150	20221028	486.01	97800	-27.20	20230720	13150	441.44	20230102	97800	-27.20	20230720	12150	486.01	20221028	2.05	N	058970	500	59 억	262507	N	N	1	N	00	N
116	20230810	140508	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71600	900	2	1.27	7565676400	107059	67.76	69300	72800	68400	91900	49500	70700	70668.29	2.34	14760	74166	72432	70666	68932	67166	73300	69800	60	21200	500	45240	100	1	11212120	8028	123.88	15.84	12	0.95	578.00	4519.00	97800	20230720	-26.79	12150	20221028	489.30	97800	-26.79	20230720	13150	444.49	20230102	97800	-26.79	20230720	12150	489.30	20221028	2.05	N	058970	500	59 억	262507	N	N	1	N	00	N
117	20230810	130503	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	70100	-600	5	-0.85	5273670800	75169	47.58	69300	71500	68400	91900	49500	70700	70157.46	2.34	9449	74166	72432	70666	68932	67166	73300	69800	60	21200	500	45240	100	1	11212120	7860	121.28	15.51	12	0.67	578.00	4519.00	97800	20230720	-28.32	12150	20221028	476.95	97800	-28.32	20230720	13150	433.08	20230102	97800	-28.32	20230720	12150	476.95	20221028	2.05	N	058970	500	59 억	262507	N	N	1	N	00	N
118	20230810	120510	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	70300	-400	5	-0.57	4679910700	66694	42.21	69300	71500	68400	91900	49500	70700	70169.83	2.34	6847	74166	72432	70666	68932	67166	73300	69800	60	21200	500	45240	100	1	11212120	7882	121.63	15.56	12	0.59	578.00	4519.00	97800	20230720	-28.12	12150	20221028	478.60	97800	-28.12	20230720	13150	434.60	20230102	97800	-28.12	20230720	12150	478.60	20221028	2.05	N	058970	500	59 억	262507	N	N	1	N	00	N
119	20230810	110511	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	70700	0	3	0.00	3955261400	56425	35.71	69300	71500	68400	91900	49500	70700	70097.59	2.34	6233	74166	72432	70666	68932	67166	73300	69800	60	21200	500	45240	100	1	11212120	7927	122.32	15.65	12	0.50	578.00	4519.00	97800	20230720	-27.71	12150	20221028	481.89	97800	-27.71	20230720	13150	437.64	20230102	97800	-27.71	20230720	12150	481.89	20221028	2.05	N	058970	500	59 억	262507	N	N	1	N	00	N
120	20230810	100510	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	69700	-1000	5	-1.41	2272001400	32512	20.58	69300	71500	68400	91900	49500	70700	69881.73	2.34	-3058	74166	72432	70666	68932	67166	73300	69800	60	21200	500	45240	100	1	11212120	7815	120.59	15.42	12	0.29	578.00	4519.00	97800	20230720	-28.73	12150	20221028	473.66	97800	-28.73	20230720	13150	430.04	20230102	97800	-28.73	20230720	12150	473.66	20221028	2.05	N	058970	500	59 억	262507	N	N	1	N	00	N
121	20230810	090515	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	69300	-1400	5	-1.98	422555700	6107	3.87	69300	69900	68400	91900	49500	70700	69190.05	2.34	-535	74166	72432	70666	68932	67166	73300	69800	60	21200	500	45240	100	1	11212120	7770	119.90	15.34	12	0.05	578.00	4519.00	97800	20230720	-29.14	12150	20221028	470.37	97800	-29.14	20230720	13150	427.00	20230102	97800	-29.14	20230720	12150	470.37	20221028	2.05	N	058970	500	59 억	262507	N	N	1	N	00	N
122	20230809	160509	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	70700	-400	5	-0.56	11076901700	157505	57.52	70200	72400	68900	92400	49800	71100	70324.01	2.33	365	78233	74666	71633	68066	65033	73150	66550	60	21300	500	45500	100	1	11212120	7927	122.32	15.65	12	1.40	578.00	4519.00	97800	20230720	-27.71	12150	20221028	481.89	97800	-27.71	20230720	13150	437.64	20230102	97800	-27.71	20230720	12150	481.89	20221028	2.12	N	058970	500	59 억	260805	N	N	1	N	00	N
123	20230809	150503	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	70700	-400	5	-0.56	10276701300	146187	53.38	70200	72400	68900	92400	49800	71100	70295.57	2.33	2398	78233	74666	71633	68066	65033	73150	66550	60	21300	500	45500	100	1	11212120	7927	122.32	15.65	12	1.30	578.00	4519.00	97800	20230720	-27.71	12150	20221028	481.89	97800	-27.71	20230720	13150	437.64	20230102	97800	-27.71	20230720	12150	481.89	20221028	2.12	N	058970	500	59 억	260805	N	N	0	N	00	N
124	20230809	140503	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	70400	-700	5	-0.98	8912884600	126897	46.34	70200	72400	68900	92400	49800	71100	70233.74	2.33	1382	78233	74666	71633	68066	65033	73150	66550	60	21300	500	45500	100	1	11212120	7893	121.80	15.58	12	1.13	578.00	4519.00	97800	20230720	-28.02	12150	20221028	479.42	97800	-28.02	20230720	13150	435.36	20230102	97800	-28.02	20230720	12150	479.42	20221028	2.12	N	058970	500	59 억	260805	N	N	0	N	00	N
125	20230809	130512	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	70600	-500	5	-0.70	7732634700	110248	40.26	70200	72400	68900	92400	49800	71100	70134.16	2.33	3754	78233	74666	71633	68066	65033	73150	66550	60	21300	500	45500	100	1	11212120	7916	122.15	15.62	12	0.98	578.00	4519.00	97800	20230720	-27.81	12150	20221028	481.07	97800	-27.81	20230720	13150	436.88	20230102	97800	-27.81	20230720	12150	481.07	20221028	2.12	N	058970	500	59 억	260805	N	N	0	N	00	N
126	20230809	120510	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	70400	-700	5	-0.98	7034755900	100320	36.63	70200	72400	68900	92400	49800	71100	70118.26	2.33	2102	78233	74666	71633	68066	65033	73150	66550	60	21300	500	45500	100	1	11212120	7893	121.80	15.58	12	0.89	578.00	4519.00	97800	20230720	-28.02	12150	20221028	479.42	97800	-28.02	20230720	13150	435.36	20230102	97800	-28.02	20230720	12150	479.42	20221028	2.12	N	058970	500	59 억	260805	N	N	0	N	00	N
127	20230809	110509	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	69300	-1800	5	-2.53	5908449800	84318	30.79	70200	72400	68900	92400	49800	71100	70067.27	2.33	-521	78233	74666	71633	68066	65033	73150	66550	60	21300	500	45500	100	1	11212120	7770	119.90	15.34	12	0.75	578.00	4519.00	97800	20230720	-29.14	12150	20221028	470.37	97800	-29.14	20230720	13150	427.00	20230102	97800	-29.14	20230720	12150	470.37	20221028	2.12	N	058970	500	59 억	260805	N	N	0	N	00	N
128	20230809	100502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	68900	-2200	5	-3.09	4351967800	61864	22.59	70200	72400	68900	92400	49800	71100	70341.19	2.33	-1421	78233	74666	71633	68066	65033	73150	66550	60	21300	500	45500	100	1	11212120	7725	119.20	15.25	12	0.55	578.00	4519.00	97800	20230720	-29.55	12150	20221028	467.08	97800	-29.55	20230720	13150	423.95	20230102	97800	-29.55	20230720	12150	467.08	20221028	2.12	N	058970	500	59 억	260805	N	N	0	N	00	N
129	20230809	090503	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	70100	-1000	5	-1.41	530431500	7593	2.77	70200	70400	68900	92400	49800	71100	69770.22	2.33	-686	78233	74666	71633	68066	65033	73150	66550	60	21300	500	45500	100	1	11212120	7860	121.28	15.51	12	0.07	578.00	4519.00	97800	20230720	-28.32	12150	20221028	476.95	97800	-28.32	20230720	13150	433.08	20230102	97800	-28.32	20230720	12150	476.95	20221028	2.12	N	058970	500	59 억	260805	N	N	0	N	00	N
130	20230808	160513	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71100	-2900	5	-3.92	19319887000	272776	69.98	75100	75200	68600	96200	51800	74000	70826.04	2.61	-37488	81866	77932	72466	68532	63066	79900	70500	60	22200	500	47360	100	1	11212120	7972	123.01	15.73	12	2.43	578.00	4519.00	97800	20230720	-27.30	12150	20221028	485.19	97800	-27.30	20230720	13150	440.68	20230102	97800	-27.30	20230720	12150	485.19	20221028	2.20	N	058970	500	59 억	292158	N	N	6	N	00	N
131	20230808	150507	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	69800	-4200	5	-5.68	17763667000	250790	64.34	75100	75200	68600	96200	51800	74000	70830.84	2.61	-33434	81866	77932	72466	68532	63066	79900	70500	60	22200	500	47360	100	1	11212120	7826	120.76	15.45	12	2.24	578.00	4519.00	97800	20230720	-28.63	12150	20221028	474.49	97800	-28.63	20230720	13150	430.80	20230102	97800	-28.63	20230720	12150	474.49	20221028	2.20	N	058970	500	59 억	292158	N	N	6	N	00	N
132	20230808	140504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	69700	-4300	5	-5.81	14160123600	198700	50.98	75100	75200	69100	96200	51800	74000	71263.83	2.61	-34913	81866	77932	72466	68532	63066	79900	70500	60	22200	500	47360	100	1	11212120	7815	120.59	15.42	12	1.77	578.00	4519.00	97800	20230720	-28.73	12150	20221028	473.66	97800	-28.73	20230720	13150	430.04	20230102	97800	-28.73	20230720	12150	473.66	20221028	2.20	N	058970	500	59 억	292158	N	N	6	N	00	N
133	20230808	130458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	70000	-4000	5	-5.41	11466522800	159990	41.05	75100	75200	69600	96200	51800	74000	71670.25	2.61	-30017	81866	77932	72466	68532	63066	79900	70500	60	22200	500	47360	100	1	11212120	7848	121.11	15.49	12	1.43	578.00	4519.00	97800	20230720	-28.43	12150	20221028	476.13	97800	-28.43	20230720	13150	432.32	20230102	97800	-28.43	20230720	12150	476.13	20221028	2.20	N	058970	500	59 억	292158	N	N	6	N	00	N
134	20230808	120504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	69600	-4400	5	-5.95	10478146900	145876	37.42	75100	75200	69600	96200	51800	74000	71829.14	2.61	-28125	81866	77932	72466	68532	63066	79900	70500	60	22200	500	47360	100	1	11212120	7804	120.42	15.40	12	1.30	578.00	4519.00	97800	20230720	-28.83	12150	20221028	472.84	97800	-28.83	20230720	13150	429.28	20230102	97800	-28.83	20230720	12150	472.84	20221028	2.20	N	058970	500	59 억	292158	N	N	6	N	00	N
135	20230808	110458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	70500	-3500	5	-4.73	8495836400	117584	30.17	75100	75200	70400	96200	51800	74000	72253.34	2.61	-26740	81866	77932	72466	68532	63066	79900	70500	60	22200	500	47360	100	1	11212120	7905	121.97	15.60	12	1.05	578.00	4519.00	97800	20230720	-27.91	12150	20221028	480.25	97800	-27.91	20230720	13150	436.12	20230102	97800	-27.91	20230720	12150	480.25	20221028	2.20	N	058970	500	59 억	292158	N	N	6	N	00	N
136	20230808	100506	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	72600	-1400	5	-1.89	5503945600	75570	19.39	75100	75200	71800	96200	51800	74000	72832.41	2.61	-21255	81866	77932	72466	68532	63066	79900	70500	60	22200	500	47360	100	1	11212120	8140	125.61	16.07	12	0.67	578.00	4519.00	97800	20230720	-25.77	12150	20221028	497.53	97800	-25.77	20230720	13150	452.09	20230102	97800	-25.77	20230720	12150	497.53	20221028	2.20	N	058970	500	59 억	292158	N	N	6	N	00	N
137	20230808	090506	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	73300	-700	5	-0.95	1070234800	14388	3.69	75100	75200	72900	96200	51800	74000	74383.85	2.61	-6633	81866	77932	72466	68532	63066	79900	70500	60	22200	500	47360	100	1	11212120	8218	126.82	16.22	12	0.13	578.00	4519.00	97800	20230720	-25.05	12150	20221028	503.29	97800	-25.05	20230720	13150	457.41	20230102	97800	-25.05	20230720	12150	503.29	20221028	2.20	N	058970	500	59 억	292158	N	N	6	N	00	N
138	20230807	160504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	74000	3200	2	4.52	28247561500	388305	103.88	69100	76400	67000	92000	49600	70800	72753.19	2.94	-44121	76266	73532	71466	68732	66666	72500	67700	60	21200	500	45310	100	1	11212120	8297	128.03	16.38	12	3.46	578.00	4519.00	97800	20230720	-24.34	12150	20221028	509.05	97800	-24.34	20230720	13150	462.74	20230102	97800	-24.34	20230720	12150	509.05	20221028	2.44	N	058970	500	59 억	329284	N	N	5	N	00	N
139	20230807	150502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	73400	2600	2	3.67	27453076400	377502	100.99	69100	76400	67000	92000	49600	70800	72731.05	2.94	-40070	76266	73532	71466	68732	66666	72500	67700	60	21200	500	45310	100	1	11212120	8230	126.99	16.24	12	3.37	578.00	4519.00	97800	20230720	-24.95	12150	20221028	504.12	97800	-24.95	20230720	13150	458.17	20230102	97800	-24.95	20230720	12150	504.12	20221028	2.44	N	058970	500	59 억	329284	N	N	36	N	00	N
140	20230807	140504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	73700	2900	2	4.10	26104426000	359218	96.10	69100	76400	67000	92000	49600	70800	72678.39	2.94	-33077	76266	73532	71466	68732	66666	72500	67700	60	21200	500	45310	100	1	11212120	8263	127.51	16.31	12	3.20	578.00	4519.00	97800	20230720	-24.64	12150	20221028	506.58	97800	-24.64	20230720	13150	460.46	20230102	97800	-24.64	20230720	12150	506.58	20221028	2.44	N	058970	500	59 억	329284	N	N	36	N	00	N
141	20230807	130500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	74200	3400	2	4.80	24243852200	334190	89.41	69100	76400	67000	92000	49600	70800	72553.38	2.94	-31158	76266	73532	71466	68732	66666	72500	67700	60	21200	500	45310	100	1	11212120	8319	128.37	16.42	12	2.98	578.00	4519.00	97800	20230720	-24.13	12150	20221028	510.70	97800	-24.13	20230720	13150	464.26	20230102	97800	-24.13	20230720	12150	510.70	20221028	2.44	N	058970	500	59 억	329284	N	N	36	N	00	N
142	20230807	120459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	75000	4200	2	5.93	22170675700	306403	81.97	69100	76400	67000	92000	49600	70800	72365.94	2.94	-28310	76266	73532	71466	68732	66666	72500	67700	60	21200	500	45310	100	1	11212120	8409	129.76	16.60	12	2.73	578.00	4519.00	97800	20230720	-23.31	12150	20221028	517.28	97800	-23.31	20230720	13150	470.34	20230102	97800	-23.31	20230720	12150	517.28	20221028	2.44	N	058970	500	59 억	329284	N	N	36	N	00	N
143	20230807	110456	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	76000	5200	2	7.34	18868283900	262560	70.24	69100	76000	67000	92000	49600	70800	71869.16	2.94	-19235	76266	73532	71466	68732	66666	72500	67700	60	21200	500	45310	100	1	11212120	8521	131.49	16.82	12	2.34	578.00	4519.00	97800	20230720	-22.29	12150	20221028	525.51	97800	-22.29	20230720	13150	477.95	20230102	97800	-22.29	20230720	12150	525.51	20221028	2.44	N	058970	500	59 억	329284	Y	N	36	N	00	N
144	20230807	100501	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	70900	100	2	0.14	7913340500	114198	30.55	69100	71300	67000	92000	49600	70800	69273.87	2.94	-2550	76266	73532	71466	68732	66666	72500	67700	60	21200	500	45310	100	1	11212120	7949	122.66	15.69	12	1.02	578.00	4519.00	97800	20230720	-27.51	12150	20221028	483.54	97800	-27.51	20230720	13150	439.16	20230102	97800	-27.51	20230720	12150	483.54	20221028	2.44	N	058970	500	59 억	329284	N	N	36	N	00	N
145	20230807	090500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	69200	-1600	5	-2.26	1845413800	26783	7.17	69100	70000	67800	92000	49600	70800	68783.87	2.94	4903	76266	73532	71466	68732	66666	72500	67700	60	21200	500	45310	100	1	11212120	7759	119.72	15.31	12	0.24	578.00	4519.00	97800	20230720	-29.24	12150	20221028	469.55	97800	-29.24	20230720	13150	426.24	20230102	97800	-29.24	20230720	12150	469.55	20221028	2.44	N	058970	500	59 억	329284	N	N	36	N	00	N
146	20230804	160456	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	70800	1900	2	2.76	26615482300	371063	62.16	71400	74200	69400	89500	48300	68900	71728.52	3.02	-10803	77700	73300	71100	66700	64500	72200	65600	60	20600	500	44090	100	1	11212120	7938	122.49	15.67	12	3.31	578.00	4519.00	97800	20230720	-27.61	12150	20221028	482.72	97800	-27.61	20230720	13150	438.40	20230102	97800	-27.61	20230720	12150	482.72	20221028	3.06	N	058970	500	59 억	338350	N	N	36	N	00	N
147	20230804	150457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	70300	1400	2	2.03	24152841900	335919	56.28	71400	74200	69500	89500	48300	68900	71900.79	3.02	-13997	77700	73300	71100	66700	64500	72200	65600	60	20600	500	44090	100	1	11212120	7882	121.63	15.56	12	3.00	578.00	4519.00	97800	20230720	-28.12	12150	20221028	478.60	97800	-28.12	20230720	13150	434.60	20230102	97800	-28.12	20230720	12150	478.60	20221028	3.06	N	058970	500	59 억	338350	N	N	4	N	00	N
148	20230804	140504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71500	2600	2	3.77	21605310800	299839	50.23	71400	74200	69500	89500	48300	68900	72056.37	3.02	-12138	77700	73300	71100	66700	64500	72200	65600	60	20600	500	44090	100	1	11212120	8017	123.70	15.82	12	2.67	578.00	4519.00	97800	20230720	-26.89	12150	20221028	488.48	97800	-26.89	20230720	13150	443.73	20230102	97800	-26.89	20230720	12150	488.48	20221028	3.06	N	058970	500	59 억	338350	N	N	4	N	00	N
149	20230804	130455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71100	2200	2	3.19	20465741900	283858	47.55	71400	74200	69500	89500	48300	68900	72098.52	3.02	-12280	77700	73300	71100	66700	64500	72200	65600	60	20600	500	44090	100	1	11212120	7972	123.01	15.73	12	2.53	578.00	4519.00	97800	20230720	-27.30	12150	20221028	485.19	97800	-27.30	20230720	13150	440.68	20230102	97800	-27.30	20230720	12150	485.19	20221028	3.06	N	058970	500	59 억	338350	N	N	4	N	00	N
150	20230804	120455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71600	2700	2	3.92	18776119200	260100	43.57	71400	74200	69500	89500	48300	68900	72188.08	3.02	-5839	77700	73300	71100	66700	64500	72200	65600	60	20600	500	44090	100	1	11212120	8028	123.88	15.84	12	2.32	578.00	4519.00	97800	20230720	-26.79	12150	20221028	489.30	97800	-26.79	20230720	13150	444.49	20230102	97800	-26.79	20230720	12150	489.30	20221028	3.06	N	058970	500	59 억	338350	N	N	4	N	00	N
151	20230804	110459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	72700	3800	2	5.52	17356626800	240363	40.27	71400	74200	69500	89500	48300	68900	72210.06	3.02	-5396	77700	73300	71100	66700	64500	72200	65600	60	20600	500	44090	100	1	11212120	8151	125.78	16.09	12	2.14	578.00	4519.00	97800	20230720	-25.66	12150	20221028	498.35	97800	-25.66	20230720	13150	452.85	20230102	97800	-25.66	20230720	12150	498.35	20221028	3.06	N	058970	500	59 억	338350	N	N	4	N	00	N
152	20230804	100452	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	70900	2000	2	2.90	14208513800	196871	32.98	71400	74200	69500	89500	48300	68900	72171.70	3.02	-9345	77700	73300	71100	66700	64500	72200	65600	60	20600	500	44090	100	1	11212120	7949	122.66	15.69	12	1.76	578.00	4519.00	97800	20230720	-27.51	12150	20221028	483.54	97800	-27.51	20230720	13150	439.16	20230102	97800	-27.51	20230720	12150	483.54	20221028	3.06	N	058970	500	59 억	338350	N	N	4	N	00	N
153	20230804	090452	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	72200	3300	2	4.79	3192988500	44543	7.46	71400	72800	71000	89500	48300	68900	71683.28	3.02	-6020	77700	73300	71100	66700	64500	72200	65600	60	20600	500	44090	100	1	11212120	8095	124.91	15.98	12	0.40	578.00	4519.00	97800	20230720	-26.18	12150	20221028	494.24	97800	-26.18	20230720	13150	449.05	20230102	97800	-26.18	20230720	12150	494.24	20221028	3.06	N	058970	500	59 억	338350	N	N	4	N	00	N
154	20230803	160453	54	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	68900	-8100	5	-10.52	41593599300	586466	108.21	75500	75500	68900	100100	53900	77000	70923.01	3.16	-10168	88200	82600	78400	72800	68600	80500	70700	60	23100	500	49280	100	1	11212120	7725	119.20	15.25	12	5.23	578.00	4519.00	97800	20230720	-29.55	12150	20221028	467.08	97800	-29.55	20230720	13150	423.95	20230102	97800	-29.55	20230720	12150	467.08	20221028	3.23	N	058970	500	59 억	354141	N	N	4	N	01	N
155	20230803	150456	54	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	69800	-7200	5	-9.35	38836308300	546668	100.86	75500	75500	69100	100100	53900	77000	71041.81	3.16	-12094	88200	82600	78400	72800	68600	80500	70700	60	23100	500	49280	100	1	11212120	7826	120.76	15.45	12	4.88	578.00	4519.00	97800	20230720	-28.63	12150	20221028	474.49	97800	-28.63	20230720	13150	430.80	20230102	97800	-28.63	20230720	12150	474.49	20221028	3.23	N	058970	500	59 억	354141	N	N	24	N	01	N
156	20230803	140450	54	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	70400	-6600	5	-8.57	33943273300	476512	87.92	75500	75500	69100	100100	53900	77000	71232.73	3.16	-8212	88200	82600	78400	72800	68600	80500	70700	60	23100	500	49280	100	1	11212120	7893	121.80	15.58	12	4.25	578.00	4519.00	97800	20230720	-28.02	12150	20221028	479.42	97800	-28.02	20230720	13150	435.36	20230102	97800	-28.02	20230720	12150	479.42	20221028	3.23	N	058970	500	59 억	354141	N	N	24	N	01	N
157	20230803	130455	54	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	70900	-6100	5	-7.92	31430594900	440807	81.33	75500	75500	69100	100100	53900	77000	71302.34	3.16	-6652	88200	82600	78400	72800	68600	80500	70700	60	23100	500	49280	100	1	11212120	7949	122.66	15.69	12	3.93	578.00	4519.00	97800	20230720	-27.51	12150	20221028	483.54	97800	-27.51	20230720	13150	439.16	20230102	97800	-27.51	20230720	12150	483.54	20221028	3.23	N	058970	500	59 억	354141	N	N	24	N	01	N
158	20230803	120455	54	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	70800	-6200	5	-8.05	29250824300	409869	75.62	75500	75500	69100	100100	53900	77000	71366.22	3.16	-5293	88200	82600	78400	72800	68600	80500	70700	60	23100	500	49280	100	1	11212120	7938	122.49	15.67	12	3.66	578.00	4519.00	97800	20230720	-27.61	12150	20221028	482.72	97800	-27.61	20230720	13150	438.40	20230102	97800	-27.61	20230720	12150	482.72	20221028	3.23	N	058970	500	59 억	354141	N	N	24	N	01	N
159	20230803	110450	54	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71400	-5600	5	-7.27	27238288600	381513	70.39	75500	75500	69100	100100	53900	77000	71395.38	3.16	-8563	88200	82600	78400	72800	68600	80500	70700	60	23100	500	49280	100	1	11212120	8005	123.53	15.80	12	3.40	578.00	4519.00	97800	20230720	-26.99	12150	20221028	487.65	97800	-26.99	20230720	13150	442.97	20230102	97800	-26.99	20230720	12150	487.65	20221028	3.23	N	058970	500	59 억	354141	N	N	24	N	01	N
160	20230803	100450	54	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	70800	-6200	5	-8.05	22667919100	317751	58.63	75500	75500	69100	100100	53900	77000	71338.55	3.16	-807	88200	82600	78400	72800	68600	80500	70700	60	23100	500	49280	100	1	11212120	7938	122.49	15.67	12	2.83	578.00	4519.00	97800	20230720	-27.61	12150	20221028	482.72	97800	-27.61	20230720	13150	438.40	20230102	97800	-27.61	20230720	12150	482.72	20221028	3.23	N	058970	500	59 억	354141	N	N	24	N	01	N
161	20230803	090450	54	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71800	-5200	5	-6.75	3366615700	45668	8.43	75500	75500	71600	100100	53900	77000	73719.07	3.16	-2928	88200	82600	78400	72800	68600	80500	70700	60	23100	500	49280	100	1	11212120	8050	124.22	15.89	12	0.41	578.00	4519.00	97800	20230720	-26.58	12150	20221028	490.95	97800	-26.58	20230720	13150	446.01	20230102	97800	-26.58	20230720	12150	490.95	20221028	3.23	N	058970	500	59 억	354141	N	N	24	N	01	N
162	20230802	160453	53	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	77000	-9400	5	-10.88	42153139200	536072	115.09	84000	84000	74200	112300	60500	86400	78633.56	3.64	-60104	94400	90400	86000	82000	77600	92400	84000	60	25900	500	0	100	1	11212120	8633	133.22	17.04	12	4.78	578.00	4519.00	97800	20230720	-21.27	12150	20221028	533.74	97800	-21.27	20230720	13150	485.55	20230102	97800	-21.27	20230720	12150	533.74	20221028	3.32	N	058970	500	59 억	407588	N	N	24	N	02	N
163	20230802	150459	53	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	75700	-10700	5	-12.38	39920885900	506983	108.85	84000	84000	74200	112300	60500	86400	78740.52	3.64	-53516	94400	90400	86000	82000	77600	92400	84000	60	25900	500	0	100	1	11212120	8488	130.97	16.75	12	4.52	578.00	4519.00	97800	20230720	-22.60	12150	20221028	523.05	97800	-22.60	20230720	13150	475.67	20230102	97800	-22.60	20230720	12150	523.05	20221028	3.32	N	058970	500	59 억	407588	N	N	429	N	02	N
164	20230802	140453	53	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	76500	-9900	5	-11.46	36151075100	457126	98.14	84000	84000	74200	112300	60500	86400	79081.76	3.64	-35440	94400	90400	86000	82000	77600	92400	84000	60	25900	500	0	100	1	11212120	8577	132.35	16.93	12	4.08	578.00	4519.00	97800	20230720	-21.78	12150	20221028	529.63	97800	-21.78	20230720	13150	481.75	20230102	97800	-21.78	20230720	12150	529.63	20221028	3.32	N	058970	500	59 억	407588	N	N	429	N	02	N
165	20230802	130452	53	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	75000	-11400	5	-13.19	29669750300	370935	79.64	84000	84000	74700	112300	60500	86400	79984.62	3.64	-40601	94400	90400	86000	82000	77600	92400	84000	60	25900	500	0	100	1	11212120	8409	129.76	16.60	12	3.31	578.00	4519.00	97800	20230720	-23.31	12150	20221028	517.28	97800	-23.31	20230720	13150	470.34	20230102	97800	-23.31	20230720	12150	517.28	20221028	3.32	N	058970	500	59 억	407588	N	N	429	N	02	N
166	20230802	120448	53	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	78900	-7500	5	-8.68	22867667900	282565	60.67	84000	84000	77800	112300	60500	86400	80926.90	3.64	-36258	94400	90400	86000	82000	77600	92400	84000	60	25900	500	0	100	1	11212120	8846	136.51	17.46	12	2.52	578.00	4519.00	97800	20230720	-19.33	12150	20221028	549.38	97800	-19.33	20230720	13150	500.00	20230102	97800	-19.33	20230720	12150	549.38	20221028	3.32	N	058970	500	59 억	407588	N	N	429	N	02	N
167	20230802	110446	53	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	79000	-7400	5	-8.56	19614381600	241328	51.81	84000	84000	77900	112300	60500	86400	81274.69	3.64	-34501	94400	90400	86000	82000	77600	92400	84000	60	25900	500	0	100	1	11212120	8858	136.68	17.48	12	2.15	578.00	4519.00	97800	20230720	-19.22	12150	20221028	550.21	97800	-19.22	20230720	13150	500.76	20230102	97800	-19.22	20230720	12150	550.21	20221028	3.32	N	058970	500	59 억	407588	N	N	429	N	02	N
168	20230802	100448	53	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	82200	-4200	5	-4.86	12206837100	148905	31.97	84000	84000	80500	112300	60500	86400	81974.32	3.64	-20599	94400	90400	86000	82000	77600	92400	84000	60	25900	500	0	100	1	11212120	9216	142.21	18.19	12	1.33	578.00	4519.00	97800	20230720	-15.95	12150	20221028	576.54	97800	-15.95	20230720	13150	525.10	20230102	97800	-15.95	20230720	12150	576.54	20221028	3.32	N	058970	500	59 억	407588	N	N	429	N	02	N
169	20230802	090448	53	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	82700	-3700	5	-4.28	2516200600	30387	6.52	84000	84000	81000	112300	60500	86400	82793.06	3.64	-430	94400	90400	86000	82000	77600	92400	84000	60	25900	500	0	100	1	11212120	9272	143.08	18.30	12	0.27	578.00	4519.00	97800	20230720	-15.44	12150	20221028	580.66	97800	-15.44	20230720	13150	528.90	20230102	97800	-15.44	20230720	12150	580.66	20221028	3.32	N	058970	500	59 억	407588	N	N	429	N	02	N
170	20230801	160450	53	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	86400	5300	2	6.54	39692869200	462711	154.85	83700	90000	81600	105400	56800	81100	85781.86	3.85	-16486	88366	84732	80466	76832	72566	86550	78650	60	24300	500	0	100	1	11212120	9687	149.48	19.12	12	4.13	578.00	4519.00	97800	20230720	-11.66	12150	20221028	611.11	97800	-11.66	20230720	13150	557.03	20230102	97800	-11.66	20230720	12150	611.11	20221028	3.37	N	058970	500	59 억	431832	N	N	429	N	02	N
171	20230801	150446	53	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	84000	2900	2	3.58	37952409300	442325	148.03	83700	90000	81600	105400	56800	81100	85802.15	3.85	-15547	88366	84732	80466	76832	72566	86550	78650	60	24300	500	0	100	1	11212120	9418	145.33	18.59	12	3.95	578.00	4519.00	97800	20230720	-14.11	12150	20221028	591.36	97800	-14.11	20230720	13150	538.78	20230102	97800	-14.11	20230720	12150	591.36	20221028	3.37	N	058970	500	59 억	431832	N	N	2	N	02	N
172	20230801	140455	53	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	84700	3600	2	4.44	33419014700	388945	130.17	83700	90000	81600	105400	56800	81100	85922.29	3.85	-16912	88366	84732	80466	76832	72566	86550	78650	60	24300	500	0	100	1	11212120	9497	146.54	18.74	12	3.47	578.00	4519.00	97800	20230720	-13.39	12150	20221028	597.12	97800	-13.39	20230720	13150	544.11	20230102	97800	-13.39	20230720	12150	597.12	20221028	3.37	N	058970	500	59 억	431832	N	N	2	N	02	N
173	20230801	130445	53	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	83800	2700	2	3.33	30054716700	348901	116.76	83700	90000	81600	105400	56800	81100	86141.19	3.85	-7381	88366	84732	80466	76832	72566	86550	78650	60	24300	500	0	100	1	11212120	9396	144.98	18.54	12	3.11	578.00	4519.00	97800	20230720	-14.31	12150	20221028	589.71	97800	-14.31	20230720	13150	537.26	20230102	97800	-14.31	20230720	12150	589.71	20221028	3.37	N	058970	500	59 억	431832	N	N	2	N	02	N
174	20230801	120446	53	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	86000	4900	2	6.04	26192470200	303529	101.58	83700	90000	81600	105400	56800	81100	86293.24	3.85	-1369	88366	84732	80466	76832	72566	86550	78650	60	24300	500	0	100	1	11212120	9642	148.79	19.03	12	2.71	578.00	4519.00	97800	20230720	-12.07	12150	20221028	607.82	97800	-12.07	20230720	13150	553.99	20230102	97800	-12.07	20230720	12150	607.82	20221028	3.37	N	058970	500	59 억	431832	N	N	2	N	02	N
175	20230801	110444	53	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	88500	7400	2	9.12	22842399900	265145	88.73	83700	90000	81600	105400	56800	81100	86150.71	3.85	-1266	88366	84732	80466	76832	72566	86550	78650	60	24300	500	0	100	1	11212120	9923	153.11	19.58	12	2.36	578.00	4519.00	97800	20230720	-9.51	12150	20221028	628.40	97800	-9.51	20230720	13150	573.00	20230102	97800	-9.51	20230720	12150	628.40	20221028	3.37	N	058970	500	59 억	431832	N	N	2	N	02	N
176	20230801	100448	53	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	83200	2100	2	2.59	8880408000	105894	35.44	83700	85700	81600	105400	56800	81100	83861.45	3.85	-8645	88366	84732	80466	76832	72566	86550	78650	60	24300	500	0	100	1	11212120	9328	143.94	18.41	12	0.94	578.00	4519.00	97800	20230720	-14.93	12150	20221028	584.77	97800	-14.93	20230720	13150	532.70	20230102	97800	-14.93	20230720	12150	584.77	20221028	3.37	N	058970	500	59 억	431832	N	N	2	N	02	N
177	20230801	090443	53	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	83500	2400	2	2.96	1149830200	13764	4.61	83700	84300	82400	105400	56800	81100	83540.02	3.85	-3602	88366	84732	80466	76832	72566	86550	78650	60	24300	500	0	100	1	11212120	9362	144.46	18.48	12	0.12	578.00	4519.00	97800	20230720	-14.62	12150	20221028	587.24	97800	-14.62	20230720	13150	534.98	20230102	97800	-14.62	20230720	12150	587.24	20221028	3.37	N	058970	500	59 억	431832	N	N	2	N	02	N

80 KiB Raw Blame History

80 KiB

Raw Blame History