KissMeData/086960/price/prices-20230801.csv at fe84d91987fda4cc4bb59635a4e4307b02ffb636

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160712	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2165	-155	5	-6.68	12480755295	5678690	16.49	2225	2255	2140	3015	1625	2320	2197.89	3.39	-688143	2643	2481	2323	2161	2003	2562	2242	174	695	200	1430	5	1	83323217	1804	-28.49	1.72	12	6.82	-76.00	1258.00	3875	20230324	-44.13	1265	20220930	71.15	3875	-44.13	20230324	1651	31.13	20230201	18700	-88.42	20220905	1651	31.13	20230201	7.56	N	086960	200	173 억	2827137	N	N	138	N	N
3	20230831	150858	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2155	-165	5	-7.11	11826875795	5375346	15.61	2225	2255	2145	3015	1625	2320	2200.16	3.39	-679924	2643	2481	2323	2161	2003	2562	2242	174	695	200	1430	5	1	83323217	1796	-28.36	1.71	12	6.45	-76.00	1258.00	3875	20230324	-44.39	1265	20220930	70.36	3875	-44.39	20230324	1651	30.53	20230201	18700	-88.48	20220905	1651	30.53	20230201	7.56	N	086960	200	173 억	2827137	N	N	18	N	N
4	20230831	140952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2165	-155	5	-6.68	10668936480	4838920	14.05	2225	2255	2160	3015	1625	2320	2204.77	3.39	-575684	2643	2481	2323	2161	2003	2562	2242	174	695	200	1430	5	1	83323217	1804	-28.49	1.72	12	5.81	-76.00	1258.00	3875	20230324	-44.13	1265	20220930	71.15	3875	-44.13	20230324	1651	31.13	20230201	18700	-88.42	20220905	1651	31.13	20230201	7.56	N	086960	200	173 억	2827137	N	N	18	N	N
5	20230831	130923	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2185	-135	5	-5.82	9639704720	4365476	12.68	2225	2255	2175	3015	1625	2320	2208.12	3.39	-501777	2643	2481	2323	2161	2003	2562	2242	174	695	200	1430	5	1	83323217	1821	-28.75	1.74	12	5.24	-76.00	1258.00	3875	20230324	-43.61	1265	20220930	72.73	3875	-43.61	20230324	1651	32.34	20230201	18700	-88.32	20220905	1651	32.34	20230201	7.56	N	086960	200	173 억	2827137	N	N	18	N	N
6	20230831	120945	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2190	-130	5	-5.60	8915208670	4033632	11.71	2225	2255	2180	3015	1625	2320	2210.16	3.39	-463430	2643	2481	2323	2161	2003	2562	2242	174	695	200	1430	5	1	83323217	1825	-28.82	1.74	12	4.84	-76.00	1258.00	3875	20230324	-43.48	1265	20220930	73.12	3875	-43.48	20230324	1651	32.65	20230201	18700	-88.29	20220905	1651	32.65	20230201	7.56	N	086960	200	173 억	2827137	N	N	18	N	N
7	20230831	111336	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2205	-115	5	-4.96	8298193205	3751908	10.89	2225	2255	2180	3015	1625	2320	2211.67	3.39	-455063	2643	2481	2323	2161	2003	2562	2242	174	695	200	1430	5	1	83323217	1837	-29.01	1.75	12	4.50	-76.00	1258.00	3875	20230324	-43.10	1265	20220930	74.31	3875	-43.10	20230324	1651	33.56	20230201	18700	-88.21	20220905	1651	33.56	20230201	7.56	N	086960	200	173 억	2827137	N	N	18	N	N
8	20230831	101030	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2200	-120	5	-5.17	6547205055	2954187	8.58	2225	2255	2190	3015	1625	2320	2216.18	3.39	-514340	2643	2481	2323	2161	2003	2562	2242	174	695	200	1430	5	1	83323217	1833	-28.95	1.75	12	3.55	-76.00	1258.00	3875	20230324	-43.23	1265	20220930	73.91	3875	-43.23	20230324	1651	33.25	20230201	18700	-88.24	20220905	1651	33.25	20230201	7.56	N	086960	200	173 억	2827137	N	N	18	N	N
9	20230831	090901	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2210	-110	5	-4.74	3317287685	1494560	4.34	2225	2255	2190	3015	1625	2320	2219.44	3.39	-223768	2643	2481	2323	2161	2003	2562	2242	174	695	200	1430	5	1	83323217	1841	-29.08	1.76	12	1.79	-76.00	1258.00	3875	20230324	-42.97	1265	20220930	74.70	3875	-42.97	20230324	1651	33.86	20230201	18700	-88.18	20220905	1651	33.86	20230201	7.56	N	086960	200	173 억	2827137	N	N	18	N	N
10	20230830	160714	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2320	165	2	7.66	78947518200	33521230	236.38	2210	2485	2165	2800	1510	2155	2355.21	2.42	865990	2345	2250	2150	2055	1955	2297	2102	174	645	200	1330	5	1	83323217	1933	-30.53	1.84	12	40.23	-76.00	1258.00	3875	20230324	-40.13	1265	20220930	83.40	3875	-40.13	20230324	1651	40.52	20230201	18700	-87.59	20220905	1651	40.52	20230201	7.47	N	086960	200	173 억	2020077	N	N	18	N	N
11	20230830	150840	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2305	150	2	6.96	77664336605	32966558	232.47	2210	2485	2165	2800	1510	2155	2355.85	2.42	858578	2345	2250	2150	2055	1955	2297	2102	174	645	200	1330	5	1	83323217	1921	-30.33	1.83	12	39.56	-76.00	1258.00	3875	20230324	-40.52	1265	20220930	82.21	3875	-40.52	20230324	1651	39.61	20230201	18700	-87.67	20220905	1651	39.61	20230201	7.47	N	086960	200	173 억	2020077	N	N	0	N	N
12	20230830	140922	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2325	170	2	7.89	73484253040	31161125	219.74	2210	2485	2165	2800	1510	2155	2358.20	2.42	871657	2345	2250	2150	2055	1955	2297	2102	174	645	200	1330	5	1	83323217	1937	-30.59	1.85	12	37.40	-76.00	1258.00	3875	20230324	-40.00	1265	20220930	83.79	3875	-40.00	20230324	1651	40.82	20230201	18700	-87.57	20220905	1651	40.82	20230201	7.47	N	086960	200	173 억	2020077	N	N	0	N	N
13	20230830	130909	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2320	165	2	7.66	68736893760	29115318	205.31	2210	2485	2165	2800	1510	2155	2360.85	2.42	1110024	2345	2250	2150	2055	1955	2297	2102	174	645	200	1330	5	1	83323217	1933	-30.53	1.84	12	34.94	-76.00	1258.00	3875	20230324	-40.13	1265	20220930	83.40	3875	-40.13	20230324	1651	40.52	20230201	18700	-87.59	20220905	1651	40.52	20230201	7.47	N	086960	200	173 억	2020077	N	N	0	N	N
14	20230830	120922	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2420	265	2	12.30	50376747060	21371382	150.70	2210	2485	2165	2800	1510	2155	2357.21	2.42	1105290	2345	2250	2150	2055	1955	2297	2102	174	645	200	1330	5	1	83323217	2016	-31.84	1.92	12	25.65	-76.00	1258.00	3875	20230324	-37.55	1265	20220930	91.30	3875	-37.55	20230324	1651	46.58	20230201	18700	-87.06	20220905	1651	46.58	20230201	7.47	N	086960	200	173 억	2020077	N	N	0	N	N
15	20230830	111327	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2195	40	2	1.86	10044231425	4532001	31.96	2210	2270	2165	2800	1510	2155	2216.29	2.42	-90031	2345	2250	2150	2055	1955	2297	2102	174	645	200	1330	5	1	83323217	1829	-28.88	1.74	12	5.44	-76.00	1258.00	3875	20230324	-43.35	1265	20220930	73.52	3875	-43.35	20230324	1651	32.95	20230201	18700	-88.26	20220905	1651	32.95	20230201	7.47	N	086960	200	173 억	2020077	N	N	0	N	N
16	20230830	100948	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2210	55	2	2.55	8381963725	3773093	26.61	2210	2270	2185	2800	1510	2155	2221.51	2.42	-258784	2345	2250	2150	2055	1955	2297	2102	174	645	200	1330	5	1	83323217	1841	-29.08	1.76	12	4.53	-76.00	1258.00	3875	20230324	-42.97	1265	20220930	74.70	3875	-42.97	20230324	1651	33.86	20230201	18700	-88.18	20220905	1651	33.86	20230201	7.47	N	086960	200	173 억	2020077	N	N	0	N	N
17	20230830	090848	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2220	65	2	3.02	4619807415	2067116	14.58	2210	2270	2210	2800	1510	2155	2234.90	2.42	-331815	2345	2250	2150	2055	1955	2297	2102	174	645	200	1330	5	1	83323217	1850	-29.21	1.76	12	2.48	-76.00	1258.00	3875	20230324	-42.71	1265	20220930	75.49	3875	-42.71	20230324	1651	34.46	20230201	18700	-88.13	20220905	1651	34.46	20230201	7.47	N	086960	200	173 억	2020077	N	N	0	N	N
18	20230829	160710	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2155	135	2	6.68	29661120640	13648658	347.57	2050	2245	2050	2625	1415	2020	2173.20	1.38	869120	2133	2076	2048	1991	1963	2062	1977	174	605	200	1250	5	1	83323217	1796	-28.36	1.71	12	16.38	-76.00	1258.00	3875	20230324	-44.39	1265	20220930	70.36	3875	-44.39	20230324	1651	30.53	20230201	18700	-88.48	20220905	1651	30.53	20230201	7.44	N	086960	200	173 억	1149762	N	N	0	N	N
19	20230829	150846	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2175	155	2	7.67	28783704840	13242238	337.22	2050	2245	2050	2625	1415	2020	2173.63	1.38	847843	2133	2076	2048	1991	1963	2062	1977	174	605	200	1250	5	1	83323217	1812	-28.62	1.73	12	15.89	-76.00	1258.00	3875	20230324	-43.87	1265	20220930	71.94	3875	-43.87	20230324	1651	31.74	20230201	18700	-88.37	20220905	1651	31.74	20230201	7.44	N	086960	200	173 억	1149762	N	N	0	N	N
20	20230829	140950	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2160	140	2	6.93	27279859860	12548794	319.56	2050	2245	2050	2625	1415	2020	2173.90	1.38	797338	2133	2076	2048	1991	1963	2062	1977	174	605	200	1250	5	1	83323217	1800	-28.42	1.72	12	15.06	-76.00	1258.00	3875	20230324	-44.26	1265	20220930	70.75	3875	-44.26	20230324	1651	30.83	20230201	18700	-88.45	20220905	1651	30.83	20230201	7.44	N	086960	200	173 억	1149762	N	N	0	N	N
21	20230829	130904	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2155	135	2	6.68	26228453410	12060429	307.13	2050	2245	2050	2625	1415	2020	2174.75	1.38	827228	2133	2076	2048	1991	1963	2062	1977	174	605	200	1250	5	1	83323217	1796	-28.36	1.71	12	14.47	-76.00	1258.00	3875	20230324	-44.39	1265	20220930	70.36	3875	-44.39	20230324	1651	30.53	20230201	18700	-88.48	20220905	1651	30.53	20230201	7.44	N	086960	200	173 억	1149762	N	N	0	N	N
22	20230829	120938	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2155	135	2	6.68	25169356765	11571130	294.67	2050	2245	2050	2625	1415	2020	2175.19	1.38	821041	2133	2076	2048	1991	1963	2062	1977	174	605	200	1250	5	1	83323217	1796	-28.36	1.71	12	13.89	-76.00	1258.00	3875	20230324	-44.39	1265	20220930	70.36	3875	-44.39	20230324	1651	30.53	20230201	18700	-88.48	20220905	1651	30.53	20230201	7.44	N	086960	200	173 억	1149762	N	N	0	N	N
23	20230829	111544	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2215	195	2	9.65	19616038500	9038729	230.18	2050	2245	2050	2625	1415	2020	2170.22	1.38	792270	2133	2076	2048	1991	1963	2062	1977	174	605	200	1250	5	1	83323217	1846	-29.14	1.76	12	10.85	-76.00	1258.00	3875	20230324	-42.84	1265	20220930	75.10	3875	-42.84	20230324	1651	34.16	20230201	18700	-88.16	20220905	1651	34.16	20230201	7.44	N	086960	200	173 억	1149762	N	N	0	N	N
24	20230829	101022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2135	115	2	5.69	13076172710	6057333	154.25	2050	2230	2050	2625	1415	2020	2158.73	1.38	128680	2133	2076	2048	1991	1963	2062	1977	174	605	200	1250	5	1	83323217	1779	-28.09	1.70	12	7.27	-76.00	1258.00	3875	20230324	-44.90	1265	20220930	68.77	3875	-44.90	20230324	1651	29.32	20230201	18700	-88.58	20220905	1651	29.32	20230201	7.44	N	086960	200	173 억	1149762	N	N	0	N	N
25	20230829	090656	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2170	150	2	7.43	7133697315	3284133	83.63	2050	2230	2050	2625	1415	2020	2172.17	1.38	335297	2133	2076	2048	1991	1963	2062	1977	174	605	200	1250	5	1	83323217	1808	-28.55	1.72	12	3.94	-76.00	1258.00	3875	20230324	-44.00	1265	20220930	71.54	3875	-44.00	20230324	1651	31.44	20230201	18700	-88.40	20220905	1651	31.44	20230201	7.44	N	086960	200	173 억	1149762	N	N	0	N	N
26	20230828	160650	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2020	-20	5	-0.98	7884281840	3817153	155.30	2060	2105	2020	2650	1430	2040	2066.12	1.44	-47600	2123	2081	2048	2006	1973	2102	2027	174	610	200	1260	5	1	83323217	1683	-26.58	1.61	12	4.58	-76.00	1258.00	3875	20230324	-47.87	1265	20220930	59.68	3875	-47.87	20230324	1651	22.35	20230201	18700	-89.20	20220905	1651	22.35	20230201	6.98	N	086960	200	173 억	1197362	N	N	0	N	N
27	20230828	150658	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2040	0	3	0.00	7252516385	3505077	142.60	2060	2105	2030	2650	1430	2040	2069.15	1.44	-72532	2123	2081	2048	2006	1973	2102	2027	174	610	200	1260	5	1	83323217	1700	-26.84	1.62	12	4.21	-76.00	1258.00	3875	20230324	-47.35	1265	20220930	61.26	3875	-47.35	20230324	1651	23.56	20230201	18700	-89.09	20220905	1651	23.56	20230201	6.98	N	086960	200	173 억	1197362	N	N	0	N	N
28	20230828	140659	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2040	0	3	0.00	6790640870	3278442	133.38	2060	2105	2035	2650	1430	2040	2071.30	1.44	-58066	2123	2081	2048	2006	1973	2102	2027	174	610	200	1260	5	1	83323217	1700	-26.84	1.62	12	3.93	-76.00	1258.00	3875	20230324	-47.35	1265	20220930	61.26	3875	-47.35	20230324	1651	23.56	20230201	18700	-89.09	20220905	1651	23.56	20230201	6.98	N	086960	200	173 억	1197362	N	N	0	N	N
29	20230828	130704	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2050	10	2	0.49	6472840585	3122793	127.05	2060	2105	2045	2650	1430	2040	2072.77	1.44	-35255	2123	2081	2048	2006	1973	2102	2027	174	610	200	1260	5	1	83323217	1708	-26.97	1.63	12	3.75	-76.00	1258.00	3875	20230324	-47.10	1265	20220930	62.06	3875	-47.10	20230324	1651	24.17	20230201	18700	-89.04	20220905	1651	24.17	20230201	6.98	N	086960	200	173 억	1197362	N	N	0	N	N
30	20230828	120657	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2055	15	2	0.74	6252711250	3015326	122.68	2060	2105	2045	2650	1430	2040	2073.64	1.44	-12692	2123	2081	2048	2006	1973	2102	2027	174	610	200	1260	5	1	83323217	1712	-27.04	1.63	12	3.62	-76.00	1258.00	3875	20230324	-46.97	1265	20220930	62.45	3875	-46.97	20230324	1651	24.47	20230201	18700	-89.01	20220905	1651	24.47	20230201	6.98	N	086960	200	173 억	1197362	N	N	0	N	N
31	20230828	110652	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2055	15	2	0.74	6089083090	2935669	119.44	2060	2105	2045	2650	1430	2040	2074.17	1.44	-6105	2123	2081	2048	2006	1973	2102	2027	174	610	200	1260	5	1	83323217	1712	-27.04	1.63	12	3.52	-76.00	1258.00	3875	20230324	-46.97	1265	20220930	62.45	3875	-46.97	20230324	1651	24.47	20230201	18700	-89.01	20220905	1651	24.47	20230201	6.98	N	086960	200	173 억	1197362	N	N	0	N	N
32	20230828	100647	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2055	15	2	0.74	5627310205	2710911	110.29	2060	2105	2045	2650	1430	2040	2075.80	1.44	8616	2123	2081	2048	2006	1973	2102	2027	174	610	200	1260	5	1	83323217	1712	-27.04	1.63	12	3.25	-76.00	1258.00	3875	20230324	-46.97	1265	20220930	62.45	3875	-46.97	20230324	1651	24.47	20230201	18700	-89.01	20220905	1651	24.47	20230201	6.98	N	086960	200	173 억	1197362	N	N	0	N	N
33	20230828	090657	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2065	25	2	1.23	1295717950	628113	25.55	2060	2080	2045	2650	1430	2040	2062.87	1.44	-39531	2123	2081	2048	2006	1973	2102	2027	174	610	200	1260	5	1	83323217	1721	-27.17	1.64	12	0.75	-76.00	1258.00	3875	20230324	-46.71	1265	20220930	63.24	3875	-46.71	20230324	1651	25.08	20230201	18700	-88.96	20220905	1651	25.08	20230201	6.98	N	086960	200	173 억	1197362	N	N	0	N	N
34	20230825	160654	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2040	-50	5	-2.39	4718717765	2317942	16.10	2035	2090	2015	2715	1465	2090	2035.50	1.24	164778	2463	2276	2183	1996	1903	2230	1950	174	625	200	1290	5	1	83323217	1700	-26.84	1.62	12	2.78	-76.00	1258.00	3875	20230324	-47.35	1265	20220930	61.26	3875	-47.35	20230324	1651	23.56	20230201	18700	-89.09	20220905	1651	23.56	20230201	7.02	N	086960	200	173 억	1031703	N	N	3	N	N
35	20230825	150656	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2035	-55	5	-2.63	4368480175	2146008	14.90	2035	2090	2015	2715	1465	2090	2035.40	1.24	133844	2463	2276	2183	1996	1903	2230	1950	174	625	200	1290	5	1	83323217	1696	-26.78	1.62	12	2.58	-76.00	1258.00	3875	20230324	-47.48	1265	20220930	60.87	3875	-47.48	20230324	1651	23.26	20230201	18700	-89.12	20220905	1651	23.26	20230201	7.02	N	086960	200	173 억	1031703	N	N	3	N	N
36	20230825	140654	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2035	-55	5	-2.63	4033638855	1981434	13.76	2035	2090	2015	2715	1465	2090	2035.46	1.24	125446	2463	2276	2183	1996	1903	2230	1950	174	625	200	1290	5	1	83323217	1696	-26.78	1.62	12	2.38	-76.00	1258.00	3875	20230324	-47.48	1265	20220930	60.87	3875	-47.48	20230324	1651	23.26	20230201	18700	-89.12	20220905	1651	23.26	20230201	7.02	N	086960	200	173 억	1031703	N	N	3	N	N
37	20230825	130652	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2030	-60	5	-2.87	3754220725	1843549	12.80	2035	2090	2015	2715	1465	2090	2036.14	1.24	156050	2463	2276	2183	1996	1903	2230	1950	174	625	200	1290	5	1	83323217	1691	-26.71	1.61	12	2.21	-76.00	1258.00	3875	20230324	-47.61	1265	20220930	60.47	3875	-47.61	20230324	1651	22.96	20230201	18700	-89.14	20220905	1651	22.96	20230201	7.02	N	086960	200	173 억	1031703	N	N	3	N	N
38	20230825	120651	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2025	-65	5	-3.11	3325681215	1632061	11.33	2035	2090	2015	2715	1465	2090	2037.42	1.24	170360	2463	2276	2183	1996	1903	2230	1950	174	625	200	1290	5	1	83323217	1687	-26.64	1.61	12	1.96	-76.00	1258.00	3875	20230324	-47.74	1265	20220930	60.08	3875	-47.74	20230324	1651	22.65	20230201	18700	-89.17	20220905	1651	22.65	20230201	7.02	N	086960	200	173 억	1031703	N	N	3	N	N
39	20230825	110654	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2035	-55	5	-2.63	2637605810	1291924	8.97	2035	2090	2015	2715	1465	2090	2041.26	1.24	297621	2463	2276	2183	1996	1903	2230	1950	174	625	200	1290	5	1	83323217	1696	-26.78	1.62	12	1.55	-76.00	1258.00	3875	20230324	-47.48	1265	20220930	60.87	3875	-47.48	20230324	1651	23.26	20230201	18700	-89.12	20220905	1651	23.26	20230201	7.02	N	086960	200	173 억	1031703	N	N	3	N	N
40	20230825	100654	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2030	-60	5	-2.87	2139675255	1046782	7.27	2035	2090	2015	2715	1465	2090	2043.64	1.24	216393	2463	2276	2183	1996	1903	2230	1950	174	625	200	1290	5	1	83323217	1691	-26.71	1.61	12	1.26	-76.00	1258.00	3875	20230324	-47.61	1265	20220930	60.47	3875	-47.61	20230324	1651	22.96	20230201	18700	-89.14	20220905	1651	22.96	20230201	7.02	N	086960	200	173 억	1031703	N	N	3	N	N
41	20230825	090652	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2060	-30	5	-1.44	800701290	391601	2.72	2035	2090	2030	2715	1465	2090	2043.59	1.24	108261	2463	2276	2183	1996	1903	2230	1950	174	625	200	1290	5	1	83323217	1716	-27.11	1.64	12	0.47	-76.00	1258.00	3875	20230324	-46.84	1265	20220930	62.85	3875	-46.84	20230324	1651	24.77	20230201	18700	-88.98	20220905	1651	24.77	20230201	7.02	N	086960	200	173 억	1031703	N	N	3	N	N
42	20230824	160647	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2090	25	2	1.21	31697762065	14221677	518.30	2365	2370	2090	2680	1450	2065	2229.08	2.40	-962785	2171	2117	2026	1972	1881	2145	2000	174	615	200	1280	5	1	83323217	1741	-27.50	1.66	12	17.07	-76.00	1258.00	3875	20230324	-46.06	1265	20220930	65.22	3875	-46.06	20230324	1651	26.59	20230201	18700	-88.82	20220905	1651	26.59	20230201	6.94	N	086960	200	173 억	1999016	N	N	3	N	N
43	20230824	150646	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2095	30	2	1.45	31182618220	13975513	509.33	2365	2370	2090	2680	1450	2065	2231.26	2.40	-981010	2171	2117	2026	1972	1881	2145	2000	174	615	200	1280	5	1	83323217	1746	-27.57	1.67	12	16.77	-76.00	1258.00	3875	20230324	-45.94	1265	20220930	65.61	3875	-45.94	20230324	1651	26.89	20230201	18700	-88.80	20220905	1651	26.89	20230201	6.94	N	086960	200	173 억	1999016	N	N	0	N	N
44	20230824	140647	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2120	55	2	2.66	29381423050	13119540	478.14	2365	2370	2105	2680	1450	2065	2239.55	2.40	-972146	2171	2117	2026	1972	1881	2145	2000	174	615	200	1280	5	1	83323217	1766	-27.89	1.69	12	15.75	-76.00	1258.00	3875	20230324	-45.29	1265	20220930	67.59	3875	-45.29	20230324	1651	28.41	20230201	18700	-88.66	20220905	1651	28.41	20230201	6.94	N	086960	200	173 억	1999016	N	N	0	N	N
45	20230824	130652	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2130	65	2	3.15	28184877550	12559455	457.73	2365	2370	2105	2680	1450	2065	2244.15	2.40	-865467	2171	2117	2026	1972	1881	2145	2000	174	615	200	1280	5	1	83323217	1775	-28.03	1.69	12	15.07	-76.00	1258.00	3875	20230324	-45.03	1265	20220930	68.38	3875	-45.03	20230324	1651	29.01	20230201	18700	-88.61	20220905	1651	29.01	20230201	6.94	N	086960	200	173 억	1999016	N	N	0	N	N
46	20230824	120651	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2120	55	2	2.66	27244770135	12118265	441.65	2365	2370	2105	2680	1450	2065	2248.28	2.40	-777356	2171	2117	2026	1972	1881	2145	2000	174	615	200	1280	5	1	83323217	1766	-27.89	1.69	12	14.54	-76.00	1258.00	3875	20230324	-45.29	1265	20220930	67.59	3875	-45.29	20230324	1651	28.41	20230201	18700	-88.66	20220905	1651	28.41	20230201	6.94	N	086960	200	173 억	1999016	N	N	0	N	N
47	20230824	110650	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2140	75	2	3.63	25504795545	11300801	411.85	2365	2370	2135	2680	1450	2065	2256.94	2.40	-757837	2171	2117	2026	1972	1881	2145	2000	174	615	200	1280	5	1	83323217	1783	-28.16	1.70	12	13.56	-76.00	1258.00	3875	20230324	-44.77	1265	20220930	69.17	3875	-44.77	20230324	1651	29.62	20230201	18700	-88.56	20220905	1651	29.62	20230201	6.94	N	086960	200	173 억	1999016	N	N	0	N	N
48	20230824	100647	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2180	115	2	5.57	22811028795	10054932	366.45	2365	2370	2145	2680	1450	2065	2268.69	2.40	-692358	2171	2117	2026	1972	1881	2145	2000	174	615	200	1280	5	1	83323217	1816	-28.68	1.73	12	12.07	-76.00	1258.00	3875	20230324	-43.74	1265	20220930	72.33	3875	-43.74	20230324	1651	32.04	20230201	18700	-88.34	20220905	1651	32.04	20230201	6.94	N	086960	200	173 억	1999016	N	N	0	N	N
49	20230824	090648	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2240	175	2	8.47	8622696475	3700218	134.85	2365	2370	2240	2680	1450	2065	2330.49	2.40	-357155	2171	2117	2026	1972	1881	2145	2000	174	615	200	1280	5	1	83323217	1866	-29.47	1.78	12	4.44	-76.00	1258.00	3875	20230324	-42.19	1265	20220930	77.08	3875	-42.19	20230324	1651	35.68	20230201	18700	-88.02	20220905	1651	35.68	20230201	6.94	N	086960	200	173 억	1999016	N	N	0	N	N
50	20230823	160645	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2065	25	2	1.23	3704784457	1821266	34.16	2060	2080	1935	2650	1430	2040	2034.12	2.29	85191	2213	2126	2063	1976	1913	2095	1945	174	610	200	1260	5	1	83323217	1721	-27.17	1.64	12	2.19	-76.00	1258.00	3875	20230324	-46.71	1265	20220930	63.24	3875	-46.71	20230324	1651	25.08	20230201	18700	-88.96	20220905	1651	25.08	20230201	6.93	N	086960	200	173 억	1907717	N	N	0	N	N
51	20230823	150646	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2070	30	2	1.47	3436981107	1691308	31.72	2060	2080	1935	2650	1430	2040	2032.08	2.29	96800	2213	2126	2063	1976	1913	2095	1945	174	610	200	1260	5	1	83323217	1725	-27.24	1.65	12	2.03	-76.00	1258.00	3875	20230324	-46.58	1265	20220930	63.64	3875	-46.58	20230324	1651	25.38	20230201	18700	-88.93	20220905	1651	25.38	20230201	6.93	N	086960	200	173 억	1907717	N	N	0	N	N
52	20230823	140650	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2055	15	2	0.74	2937218577	1447302	27.15	2060	2080	1935	2650	1430	2040	2029.35	2.29	113000	2213	2126	2063	1976	1913	2095	1945	174	610	200	1260	5	1	83323217	1712	-27.04	1.63	12	1.74	-76.00	1258.00	3875	20230324	-46.97	1265	20220930	62.45	3875	-46.97	20230324	1651	24.47	20230201	18700	-89.01	20220905	1651	24.47	20230201	6.93	N	086960	200	173 억	1907717	N	N	0	N	N
53	20230823	130645	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2060	20	2	0.98	2541916182	1254626	23.53	2060	2080	1935	2650	1430	2040	2025.89	2.29	105078	2213	2126	2063	1976	1913	2095	1945	174	610	200	1260	5	1	83323217	1716	-27.11	1.64	12	1.51	-76.00	1258.00	3875	20230324	-46.84	1265	20220930	62.85	3875	-46.84	20230324	1651	24.77	20230201	18700	-88.98	20220905	1651	24.77	20230201	6.93	N	086960	200	173 억	1907717	N	N	0	N	N
54	20230823	120650	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2065	25	2	1.23	2152809117	1065934	19.99	2060	2080	1935	2650	1430	2040	2019.39	2.29	77391	2213	2126	2063	1976	1913	2095	1945	174	610	200	1260	5	1	83323217	1721	-27.17	1.64	12	1.28	-76.00	1258.00	3875	20230324	-46.71	1265	20220930	63.24	3875	-46.71	20230324	1651	25.08	20230201	18700	-88.96	20220905	1651	25.08	20230201	6.93	N	086960	200	173 억	1907717	N	N	0	N	N
55	20230823	110646	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2025	-15	5	-0.74	1505149557	751317	14.09	2060	2065	1935	2650	1430	2040	2002.69	2.29	21043	2213	2126	2063	1976	1913	2095	1945	174	610	200	1260	5	1	83323217	1687	-26.64	1.61	12	0.90	-76.00	1258.00	3875	20230324	-47.74	1265	20220930	60.08	3875	-47.74	20230324	1651	22.65	20230201	18700	-89.17	20220905	1651	22.65	20230201	6.93	N	086960	200	173 억	1907717	N	N	0	N	N
56	20230823	100646	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2005	-35	5	-1.72	1200067318	599242	11.24	2060	2065	1935	2650	1430	2040	2001.80	2.29	2353	2213	2126	2063	1976	1913	2095	1945	174	610	200	1260	5	1	83323217	1671	-26.38	1.59	12	0.72	-76.00	1258.00	3875	20230324	-48.26	1265	20220930	58.50	3875	-48.26	20230324	1651	21.44	20230201	18700	-89.28	20220905	1651	21.44	20230201	6.93	N	086960	200	173 억	1907717	N	N	0	N	N
57	20230823	090652	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1992	-48	5	-2.35	505047669	250825	4.70	2060	2065	1935	2650	1430	2040	2012.08	2.29	-20016	2213	2126	2063	1976	1913	2095	1945	174	610	200	1260	1	1	83323217	1660	-26.21	1.58	12	0.30	-76.00	1258.00	3875	20230324	-48.59	1265	20220930	57.47	3875	-48.59	20230324	1651	20.65	20230201	18700	-89.35	20220905	1651	20.65	20230201	6.93	N	086960	200	173 억	1907717	N	N	0	N	N
58	20230822	160642	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2040	62	2	3.13	10862070890	5236450	449.02	2090	2150	2000	2570	1385	1978	2074.37	2.83	-453522	2013	1995	1969	1951	1925	2004	1960	174	592	200	1220	5	1	83323217	1700	-26.84	1.62	12	6.28	-76.00	1258.00	3875	20230324	-47.35	1265	20220930	61.26	3875	-47.35	20230324	1651	23.56	20230201	18700	-89.09	20220905	1651	23.56	20230201	7.02	N	086960	200	173 억	2361829	N	N	0	N	N
59	20230822	150644	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2015	37	2	1.87	10488504815	5052328	433.23	2090	2150	2000	2570	1385	1978	2075.97	2.83	-452973	2013	1995	1969	1951	1925	2004	1960	174	592	200	1220	5	1	83323217	1679	-26.51	1.60	12	6.06	-76.00	1258.00	3875	20230324	-48.00	1265	20220930	59.29	3875	-48.00	20230324	1651	22.05	20230201	18700	-89.22	20220905	1651	22.05	20230201	7.02	N	086960	200	173 억	2361829	N	N	0	N	N
60	20230822	140646	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2015	37	2	1.87	10097498115	4857790	416.55	2090	2150	2010	2570	1385	1978	2078.62	2.83	-452444	2013	1995	1969	1951	1925	2004	1960	174	592	200	1220	5	1	83323217	1679	-26.51	1.60	12	5.83	-76.00	1258.00	3875	20230324	-48.00	1265	20220930	59.29	3875	-48.00	20230324	1651	22.05	20230201	18700	-89.22	20220905	1651	22.05	20230201	7.02	N	086960	200	173 억	2361829	N	N	0	N	N
61	20230822	130642	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2045	67	2	3.39	9257771315	4444908	381.15	2090	2150	2020	2570	1385	1978	2082.78	2.83	-306572	2013	1995	1969	1951	1925	2004	1960	174	592	200	1220	5	1	83323217	1704	-26.91	1.63	12	5.33	-76.00	1258.00	3875	20230324	-47.23	1265	20220930	61.66	3875	-47.23	20230324	1651	23.86	20230201	18700	-89.06	20220905	1651	23.86	20230201	7.02	N	086960	200	173 억	2361829	N	N	0	N	N
62	20230822	120633	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2060	82	2	4.15	8890030805	4265899	365.80	2090	2150	2020	2570	1385	1978	2083.98	2.83	-286523	2013	1995	1969	1951	1925	2004	1960	174	592	200	1220	5	1	83323217	1716	-27.11	1.64	12	5.12	-76.00	1258.00	3875	20230324	-46.84	1265	20220930	62.85	3875	-46.84	20230324	1651	24.77	20230201	18700	-88.98	20220905	1651	24.77	20230201	7.02	N	086960	200	173 억	2361829	N	N	0	N	N
63	20230822	110641	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2080	102	2	5.16	8426260960	4040962	346.51	2090	2150	2020	2570	1385	1978	2085.21	2.83	-219553	2013	1995	1969	1951	1925	2004	1960	174	592	200	1220	5	1	83323217	1733	-27.37	1.65	12	4.85	-76.00	1258.00	3875	20230324	-46.32	1265	20220930	64.43	3875	-46.32	20230324	1651	25.98	20230201	18700	-88.88	20220905	1651	25.98	20230201	7.02	N	086960	200	173 억	2361829	N	N	0	N	N
64	20230822	100637	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2055	77	2	3.89	6972112365	3341006	286.49	2090	2150	2020	2570	1385	1978	2086.83	2.83	-379004	2013	1995	1969	1951	1925	2004	1960	174	592	200	1220	5	1	83323217	1712	-27.04	1.63	12	4.01	-76.00	1258.00	3875	20230324	-46.97	1265	20220930	62.45	3875	-46.97	20230324	1651	24.47	20230201	18700	-89.01	20220905	1651	24.47	20230201	7.02	N	086960	200	173 억	2361829	N	N	0	N	N
65	20230822	090642	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2085	107	2	5.41	3731247200	1770426	151.81	2090	2150	2080	2570	1385	1978	2107.54	2.83	-353735	2013	1995	1969	1951	1925	2004	1960	174	592	200	1220	5	1	83323217	1737	-27.43	1.66	12	2.12	-76.00	1258.00	3875	20230324	-46.19	1265	20220930	64.82	3875	-46.19	20230324	1651	26.29	20230201	18700	-88.85	20220905	1651	26.29	20230201	7.02	N	086960	200	173 억	2361829	N	N	0	N	N
66	20230821	160638	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1978	3	2	0.15	2217099280	1123389	89.51	1975	1987	1943	2565	1383	1975	1973.57	2.97	-117077	2034	2004	1947	1917	1860	2019	1932	174	590	200	1220	1	1	83323217	1648	-26.03	1.57	12	1.35	-76.00	1258.00	3875	20230324	-48.95	1265	20220930	56.36	3875	-48.95	20230324	1651	19.81	20230201	18700	-89.42	20220905	1651	19.81	20230201	6.95	N	086960	200	173 억	2477802	N	N	16	N	N
67	20230821	150644	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1974	-1	5	-0.05	2111348467	1069894	85.25	1975	1987	1943	2565	1383	1975	1973.42	2.97	-129194	2034	2004	1947	1917	1860	2019	1932	174	590	200	1220	1	1	83323217	1645	-25.97	1.57	12	1.28	-76.00	1258.00	3875	20230324	-49.06	1265	20220930	56.05	3875	-49.06	20230324	1651	19.56	20230201	18700	-89.44	20220905	1651	19.56	20230201	6.95	N	086960	200	173 억	2477802	N	N	16	N	N
68	20230821	140641	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1981	6	2	0.30	1855468923	940718	74.96	1975	1987	1943	2565	1383	1975	1972.40	2.97	-140230	2034	2004	1947	1917	1860	2019	1932	174	590	200	1220	1	1	83323217	1651	-26.07	1.57	12	1.13	-76.00	1258.00	3875	20230324	-48.88	1265	20220930	56.60	3875	-48.88	20230324	1651	19.99	20230201	18700	-89.41	20220905	1651	19.99	20230201	6.95	N	086960	200	173 억	2477802	N	N	16	N	N
69	20230821	130647	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1961	-14	5	-0.71	1523412855	772919	61.59	1975	1987	1943	2565	1383	1975	1970.99	2.97	-141715	2034	2004	1947	1917	1860	2019	1932	174	590	200	1220	1	1	83323217	1634	-25.80	1.56	12	0.93	-76.00	1258.00	3875	20230324	-49.39	1265	20220930	55.02	3875	-49.39	20230324	1651	18.78	20230201	18700	-89.51	20220905	1651	18.78	20230201	6.95	N	086960	200	173 억	2477802	N	N	16	N	N
70	20230821	120644	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1963	-12	5	-0.61	1346418910	682735	54.40	1975	1987	1943	2565	1383	1975	1972.10	2.97	-98875	2034	2004	1947	1917	1860	2019	1932	174	590	200	1220	1	1	83323217	1636	-25.83	1.56	12	0.82	-76.00	1258.00	3875	20230324	-49.34	1265	20220930	55.18	3875	-49.34	20230324	1651	18.90	20230201	18700	-89.50	20220905	1651	18.90	20230201	6.95	N	086960	200	173 억	2477802	N	N	16	N	N
71	20230821	110640	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1977	2	2	0.10	1148605413	582392	46.41	1975	1987	1943	2565	1383	1975	1972.22	2.97	-82439	2034	2004	1947	1917	1860	2019	1932	174	590	200	1220	1	1	83323217	1647	-26.01	1.57	12	0.70	-76.00	1258.00	3875	20230324	-48.98	1265	20220930	56.28	3875	-48.98	20230324	1651	19.75	20230201	18700	-89.43	20220905	1651	19.75	20230201	6.95	N	086960	200	173 억	2477802	N	N	16	N	N
72	20230821	100640	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1969	-6	5	-0.30	851781724	432354	34.45	1975	1985	1943	2565	1383	1975	1970.10	2.97	-112420	2034	2004	1947	1917	1860	2019	1932	174	590	200	1220	1	1	83323217	1641	-25.91	1.57	12	0.52	-76.00	1258.00	3875	20230324	-49.19	1265	20220930	55.65	3875	-49.19	20230324	1651	19.26	20230201	18700	-89.47	20220905	1651	19.26	20230201	6.95	N	086960	200	173 억	2477802	N	N	16	N	N
73	20230821	090647	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1950	-25	5	-1.27	284489166	144574	11.52	1975	1985	1943	2565	1383	1975	1967.78	2.97	-66891	2034	2004	1947	1917	1860	2019	1932	174	590	200	1220	1	1	83323217	1625	-25.66	1.55	12	0.17	-76.00	1258.00	3875	20230324	-49.68	1265	20220930	54.15	3875	-49.68	20230324	1651	18.11	20230201	18700	-89.57	20220905	1651	18.11	20230201	6.95	N	086960	200	173 억	2477802	N	N	16	N	N
74	20230818	160641	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1975	36	2	1.86	2403028914	1239043	57.52	1910	1977	1890	2520	1358	1939	1939.27	2.74	190448	2073	2006	1917	1850	1761	2039	1883	174	581	200	1200	1	1	83323217	1646	-25.99	1.57	12	1.49	-76.00	1258.00	3875	20230324	-49.03	1265	20220930	56.13	3875	-49.03	20230324	1651	19.62	20230201	18700	-89.44	20220905	1651	19.62	20230201	7.07	N	086960	200	173 억	2286138	N	N	16	N	N
75	20230818	150633	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1969	30	2	1.55	2153032554	1112369	51.64	1910	1971	1890	2520	1358	1939	1935.53	2.74	182675	2073	2006	1917	1850	1761	2039	1883	174	581	200	1200	1	1	83323217	1641	-25.91	1.57	12	1.34	-76.00	1258.00	3875	20230324	-49.19	1265	20220930	55.65	3875	-49.19	20230324	1651	19.26	20230201	18700	-89.47	20220905	1651	19.26	20230201	7.07	N	086960	200	173 억	2286138	N	N	0	N	N
76	20230818	140639	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1950	11	2	0.57	1707215091	884987	41.08	1910	1964	1890	2520	1358	1939	1929.07	2.74	102899	2073	2006	1917	1850	1761	2039	1883	174	581	200	1200	1	1	83323217	1625	-25.66	1.55	12	1.06	-76.00	1258.00	3875	20230324	-49.68	1265	20220930	54.15	3875	-49.68	20230324	1651	18.11	20230201	18700	-89.57	20220905	1651	18.11	20230201	7.07	N	086960	200	173 억	2286138	N	N	0	N	N
77	20230818	130634	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1958	19	2	0.98	1553528768	806191	37.42	1910	1964	1890	2520	1358	1939	1926.98	2.74	66399	2073	2006	1917	1850	1761	2039	1883	174	581	200	1200	1	1	83323217	1631	-25.76	1.56	12	0.97	-76.00	1258.00	3875	20230324	-49.47	1265	20220930	54.78	3875	-49.47	20230324	1651	18.59	20230201	18700	-89.53	20220905	1651	18.59	20230201	7.07	N	086960	200	173 억	2286138	N	N	0	N	N
78	20230818	120645	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1953	14	2	0.72	1347679578	700662	32.52	1910	1964	1890	2520	1358	1939	1923.40	2.74	16308	2073	2006	1917	1850	1761	2039	1883	174	581	200	1200	1	1	83323217	1627	-25.70	1.55	12	0.84	-76.00	1258.00	3875	20230324	-49.60	1265	20220930	54.39	3875	-49.60	20230324	1651	18.29	20230201	18700	-89.56	20220905	1651	18.29	20230201	7.07	N	086960	200	173 억	2286138	N	N	0	N	N
79	20230818	110638	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1950	11	2	0.57	1016920061	531426	24.67	1910	1950	1890	2520	1358	1939	1913.50	2.74	32285	2073	2006	1917	1850	1761	2039	1883	174	581	200	1200	1	1	83323217	1625	-25.66	1.55	12	0.64	-76.00	1258.00	3875	20230324	-49.68	1265	20220930	54.15	3875	-49.68	20230324	1651	18.11	20230201	18700	-89.57	20220905	1651	18.11	20230201	7.07	N	086960	200	173 억	2286138	N	N	0	N	N
80	20230818	100638	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1897	-42	5	-2.17	665048744	349319	16.22	1910	1929	1890	2520	1358	1939	1903.69	2.74	-48013	2073	2006	1917	1850	1761	2039	1883	174	581	200	1200	1	1	83323217	1581	-24.96	1.51	12	0.42	-76.00	1258.00	3875	20230324	-51.05	1265	20220930	49.96	3875	-51.05	20230324	1651	14.90	20230201	18700	-89.86	20220905	1651	14.90	20230201	7.07	N	086960	200	173 억	2286138	N	N	0	N	N
81	20230818	090641	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1895	-44	5	-2.27	163516768	85592	3.97	1910	1929	1894	2520	1358	1939	1909.91	2.74	-54244	2073	2006	1917	1850	1761	2039	1883	174	581	200	1200	1	1	83323217	1579	-24.93	1.51	12	0.10	-76.00	1258.00	3875	20230324	-51.10	1265	20220930	49.80	3875	-51.10	20230324	1651	14.78	20230201	18700	-89.87	20220905	1651	14.78	20230201	7.07	N	086960	200	173 억	2286138	N	N	0	N	N
82	20230817	160639	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1939	62	2	3.30	4059954821	2122414	115.81	1859	1984	1828	2440	1314	1877	1912.98	2.18	464345	2094	1985	1931	1822	1768	1958	1795	174	563	200	1160	1	1	83323217	1616	-25.51	1.54	12	2.55	-76.00	1258.00	3875	20230324	-49.96	1265	20220930	53.28	3875	-49.96	20230324	1651	17.44	20230201	18700	-89.63	20220905	1651	17.44	20230201	7.15	N	086960	200	173 억	1819955	N	N	0	N	N
83	20230817	150644	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1934	57	2	3.04	3880167303	2029727	110.75	1859	1984	1828	2440	1314	1877	1911.82	2.18	464586	2094	1985	1931	1822	1768	1958	1795	174	563	200	1160	1	1	83323217	1611	-25.45	1.54	12	2.44	-76.00	1258.00	3875	20230324	-50.09	1265	20220930	52.89	3875	-50.09	20230324	1651	17.14	20230201	18700	-89.66	20220905	1651	17.14	20230201	7.15	N	086960	200	173 억	1819955	N	N	0	N	N
84	20230817	140638	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1949	72	2	3.84	3555013824	1862041	101.60	1859	1984	1828	2440	1314	1877	1909.35	2.18	447166	2094	1985	1931	1822	1768	1958	1795	174	563	200	1160	1	1	83323217	1624	-25.64	1.55	12	2.23	-76.00	1258.00	3875	20230324	-49.70	1265	20220930	54.07	3875	-49.70	20230324	1651	18.05	20230201	18700	-89.58	20220905	1651	18.05	20230201	7.15	N	086960	200	173 억	1819955	N	N	0	N	N
85	20230817	130636	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1938	61	2	3.25	2719800995	1436221	78.37	1859	1942	1828	2440	1314	1877	1893.82	2.18	424704	2094	1985	1931	1822	1768	1958	1795	174	563	200	1160	1	1	83323217	1615	-25.50	1.54	12	1.72	-76.00	1258.00	3875	20230324	-49.99	1265	20220930	53.20	3875	-49.99	20230324	1651	17.38	20230201	18700	-89.64	20220905	1651	17.38	20230201	7.15	N	086960	200	173 억	1819955	N	N	0	N	N
86	20230817	120639	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1930	53	2	2.82	2470100978	1307231	71.33	1859	1942	1828	2440	1314	1877	1889.65	2.18	362828	2094	1985	1931	1822	1768	1958	1795	174	563	200	1160	1	1	83323217	1608	-25.39	1.53	12	1.57	-76.00	1258.00	3875	20230324	-50.19	1265	20220930	52.57	3875	-50.19	20230324	1651	16.90	20230201	18700	-89.68	20220905	1651	16.90	20230201	7.15	N	086960	200	173 억	1819955	N	N	0	N	N
87	20230817	110637	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1902	25	2	1.33	2162633544	1147397	62.61	1859	1942	1828	2440	1314	1877	1884.88	2.18	262904	2094	1985	1931	1822	1768	1958	1795	174	563	200	1160	1	1	83323217	1585	-25.03	1.51	12	1.38	-76.00	1258.00	3875	20230324	-50.92	1265	20220930	50.36	3875	-50.92	20230324	1651	15.20	20230201	18700	-89.83	20220905	1651	15.20	20230201	7.15	N	086960	200	173 억	1819955	N	N	0	N	N
88	20230817	100635	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1922	45	2	2.40	1601750052	853837	46.59	1859	1933	1828	2440	1314	1877	1875.93	2.18	254752	2094	1985	1931	1822	1768	1958	1795	174	563	200	1160	1	1	83323217	1601	-25.29	1.53	12	1.02	-76.00	1258.00	3875	20230324	-50.40	1265	20220930	51.94	3875	-50.40	20230324	1651	16.41	20230201	18700	-89.72	20220905	1651	16.41	20230201	7.15	N	086960	200	173 억	1819955	N	N	0	N	N
89	20230817	090634	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1850	-27	5	-1.44	160409297	86347	4.71	1859	1875	1849	2440	1314	1877	1855.61	2.18	7165	2094	1985	1931	1822	1768	1958	1795	174	563	200	1160	1	1	83323217	1541	-24.34	1.47	12	0.10	-76.00	1258.00	3875	20230324	-52.26	1265	20220930	46.25	3875	-52.26	20230324	1651	12.05	20230201	18700	-90.11	20220905	1651	12.05	20230201	7.15	N	086960	200	173 억	1819955	N	N	0	N	N
90	20230816	160637	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1877	-41	5	-2.14	3451568357	1788980	165.21	1976	2040	1877	2490	1343	1918	1929.81	2.57	-325314	2032	1975	1943	1886	1854	1959	1870	174	573	200	1180	1	1	83323217	1564	-24.70	1.49	12	2.15	-76.00	1258.00	3875	20230324	-51.56	1265	20220930	48.38	3875	-51.56	20230324	1651	13.69	20230201	18700	-89.96	20220905	1651	13.69	20230201	7.19	N	086960	200	173 억	2143074	N	N	0	N	N
91	20230816	150638	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1881	-37	5	-1.93	3270244356	1692458	156.29	1976	2040	1879	2490	1343	1918	1932.25	2.57	-331395	2032	1975	1943	1886	1854	1959	1870	174	573	200	1180	1	1	83323217	1567	-24.75	1.50	12	2.03	-76.00	1258.00	3875	20230324	-51.46	1265	20220930	48.70	3875	-51.46	20230324	1651	13.93	20230201	18700	-89.94	20220905	1651	13.93	20230201	7.19	N	086960	200	173 억	2143074	N	N	0	N	N
92	20230816	140636	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1884	-34	5	-1.77	3036233727	1568057	144.81	1976	2040	1880	2490	1343	1918	1936.31	2.57	-321116	2032	1975	1943	1886	1854	1959	1870	174	573	200	1180	1	1	83323217	1570	-24.79	1.50	12	1.88	-76.00	1258.00	3875	20230324	-51.38	1265	20220930	48.93	3875	-51.38	20230324	1651	14.11	20230201	18700	-89.93	20220905	1651	14.11	20230201	7.19	N	086960	200	173 억	2143074	N	N	0	N	N
93	20230816	130635	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1898	-20	5	-1.04	2709380436	1395071	128.83	1976	2040	1898	2490	1343	1918	1942.12	2.57	-308360	2032	1975	1943	1886	1854	1959	1870	174	573	200	1180	1	1	83323217	1581	-24.97	1.51	12	1.67	-76.00	1258.00	3875	20230324	-51.02	1265	20220930	50.04	3875	-51.02	20230324	1651	14.96	20230201	18700	-89.85	20220905	1651	14.96	20230201	7.19	N	086960	200	173 억	2143074	N	N	0	N	N
94	20230816	120644	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1905	-13	5	-0.68	2521537349	1296311	119.71	1976	2040	1900	2490	1343	1918	1945.18	2.57	-285526	2032	1975	1943	1886	1854	1959	1870	174	573	200	1180	1	1	83323217	1587	-25.07	1.51	12	1.56	-76.00	1258.00	3875	20230324	-50.84	1265	20220930	50.59	3875	-50.84	20230324	1651	15.38	20230201	18700	-89.81	20220905	1651	15.38	20230201	7.19	N	086960	200	173 억	2143074	N	N	0	N	N
95	20230816	110640	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1923	5	2	0.26	2213962183	1135369	104.85	1976	2040	1914	2490	1343	1918	1950.01	2.57	-242950	2032	1975	1943	1886	1854	1959	1870	174	573	200	1180	1	1	83323217	1602	-25.30	1.53	12	1.36	-76.00	1258.00	3875	20230324	-50.37	1265	20220930	52.02	3875	-50.37	20230324	1651	16.47	20230201	18700	-89.72	20220905	1651	16.47	20230201	7.19	N	086960	200	173 억	2143074	N	N	0	N	N
96	20230816	100638	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1924	6	2	0.31	1965772955	1006384	92.94	1976	2040	1914	2490	1343	1918	1953.32	2.57	-249768	2032	1975	1943	1886	1854	1959	1870	174	573	200	1180	1	1	83323217	1603	-25.32	1.53	12	1.21	-76.00	1258.00	3875	20230324	-50.35	1265	20220930	52.09	3875	-50.35	20230324	1651	16.54	20230201	18700	-89.71	20220905	1651	16.54	20230201	7.19	N	086960	200	173 억	2143074	N	N	0	N	N
97	20230816	090636	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1943	25	2	1.30	1000227620	506249	46.75	1976	2040	1941	2490	1343	1918	1975.82	2.57	-113531	2032	1975	1943	1886	1854	1959	1870	174	573	200	1180	1	1	83323217	1619	-25.57	1.54	12	0.61	-76.00	1258.00	3875	20230324	-49.86	1265	20220930	53.60	3875	-49.86	20230324	1651	17.69	20230201	18700	-89.61	20220905	1651	17.69	20230201	7.19	N	086960	200	173 억	2143074	N	N	0	N	N
98	20230814	160630	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1918	-80	5	-4.00	2086764036	1073850	139.17	1998	2000	1911	2595	1399	1998	1943.35	2.71	-116655	2058	2027	1999	1968	1940	2043	1984	174	598	200	1230	1	1	83323217	1598	-25.24	1.52	12	1.29	-76.00	1258.00	3875	20230324	-50.50	1265	20220930	51.62	3875	-50.50	20230324	1651	16.17	20230201	18700	-89.74	20220905	1651	16.17	20230201	7.10	N	086960	200	173 억	2260835	N	N	0	N	N
99	20230814	150628	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1921	-77	5	-3.85	1980270144	1018366	131.98	1998	2000	1911	2595	1399	1998	1944.56	2.71	-128416	2058	2027	1999	1968	1940	2043	1984	174	598	200	1230	1	1	83323217	1601	-25.28	1.53	12	1.22	-76.00	1258.00	3875	20230324	-50.43	1265	20220930	51.86	3875	-50.43	20230324	1651	16.35	20230201	18700	-89.73	20220905	1651	16.35	20230201	7.10	N	086960	200	173 억	2260835	N	N	0	N	N
100	20230814	140629	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1918	-80	5	-4.00	1848019941	949507	123.06	1998	2000	1911	2595	1399	1998	1946.29	2.71	-131325	2058	2027	1999	1968	1940	2043	1984	174	598	200	1230	1	1	83323217	1598	-25.24	1.52	12	1.14	-76.00	1258.00	3875	20230324	-50.50	1265	20220930	51.62	3875	-50.50	20230324	1651	16.17	20230201	18700	-89.74	20220905	1651	16.17	20230201	7.10	N	086960	200	173 억	2260835	N	N	0	N	N
101	20230814	130624	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1935	-63	5	-3.15	1445972122	740239	95.93	1998	2000	1935	2595	1399	1998	1953.38	2.71	-84661	2058	2027	1999	1968	1940	2043	1984	174	598	200	1230	1	1	83323217	1612	-25.46	1.54	12	0.89	-76.00	1258.00	3875	20230324	-50.06	1265	20220930	52.96	3875	-50.06	20230324	1651	17.20	20230201	18700	-89.65	20220905	1651	17.20	20230201	7.10	N	086960	200	173 억	2260835	N	N	0	N	N
102	20230814	120627	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1946	-52	5	-2.60	1229036961	628472	81.45	1998	2000	1944	2595	1399	1998	1955.59	2.71	-56069	2058	2027	1999	1968	1940	2043	1984	174	598	200	1230	1	1	83323217	1621	-25.61	1.55	12	0.75	-76.00	1258.00	3875	20230324	-49.78	1265	20220930	53.83	3875	-49.78	20230324	1651	17.87	20230201	18700	-89.59	20220905	1651	17.87	20230201	7.10	N	086960	200	173 억	2260835	N	N	0	N	N
103	20230814	110624	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1951	-47	5	-2.35	927658194	473745	61.40	1998	2000	1950	2595	1399	1998	1958.14	2.71	-24991	2058	2027	1999	1968	1940	2043	1984	174	598	200	1230	1	1	83323217	1626	-25.67	1.55	12	0.57	-76.00	1258.00	3875	20230324	-49.65	1265	20220930	54.23	3875	-49.65	20230324	1651	18.17	20230201	18700	-89.57	20220905	1651	18.17	20230201	7.10	N	086960	200	173 억	2260835	N	N	0	N	N
104	20230814	100625	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1959	-39	5	-1.95	696447949	355450	46.07	1998	2000	1950	2595	1399	1998	1959.34	2.71	-46036	2058	2027	1999	1968	1940	2043	1984	174	598	200	1230	1	1	83323217	1632	-25.78	1.56	12	0.43	-76.00	1258.00	3875	20230324	-49.45	1265	20220930	54.86	3875	-49.45	20230324	1651	18.66	20230201	18700	-89.52	20220905	1651	18.66	20230201	7.10	N	086960	200	173 억	2260835	N	N	0	N	N
105	20230814	090624	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1962	-36	5	-1.80	139869052	70931	9.19	1998	2000	1960	2595	1399	1998	1971.90	2.71	-34000	2058	2027	1999	1968	1940	2043	1984	174	598	200	1230	1	1	83323217	1635	-25.82	1.56	12	0.09	-76.00	1258.00	3875	20230324	-49.37	1265	20220930	55.10	3875	-49.37	20230324	1651	18.84	20230201	18700	-89.51	20220905	1651	18.84	20230201	7.10	N	086960	200	173 억	2260835	N	N	0	N	N
106	20230811	160625	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1998	6	2	0.30	1510792276	754103	57.96	1980	2030	1971	2585	1395	1992	2003.46	2.47	200636	2047	2019	1987	1959	1927	2003	1943	174	595	200	1230	1	1	83323217	1665	-26.29	1.59	12	0.91	-76.00	1258.00	3875	20230324	-48.44	1265	20220930	57.94	3875	-48.44	20230324	1651	21.02	20230201	18700	-89.32	20220905	1651	21.02	20230201	7.22	N	086960	200	173 억	2059890	N	N	0	N	N
107	20230811	150620	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2010	18	2	0.90	1409918164	703679	54.08	1980	2030	1971	2585	1395	1992	2003.64	2.47	199060	2047	2019	1987	1959	1927	2003	1943	174	595	200	1230	5	1	83323217	1675	-26.45	1.60	12	0.84	-76.00	1258.00	3875	20230324	-48.13	1265	20220930	58.89	3875	-48.13	20230324	1651	21.74	20230201	18700	-89.25	20220905	1651	21.74	20230201	7.22	N	086960	200	173 억	2059890	N	N	0	N	N
108	20230811	140621	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2005	13	2	0.65	1180912730	589271	45.29	1980	2030	1971	2585	1395	1992	2004.03	2.47	187687	2047	2019	1987	1959	1927	2003	1943	174	595	200	1230	5	1	83323217	1671	-26.38	1.59	12	0.71	-76.00	1258.00	3875	20230324	-48.26	1265	20220930	58.50	3875	-48.26	20230324	1651	21.44	20230201	18700	-89.28	20220905	1651	21.44	20230201	7.22	N	086960	200	173 억	2059890	N	N	0	N	N
109	20230811	130618	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2005	13	2	0.65	1000174570	499443	38.39	1980	2030	1971	2585	1395	1992	2002.58	2.47	207173	2047	2019	1987	1959	1927	2003	1943	174	595	200	1230	5	1	83323217	1671	-26.38	1.59	12	0.60	-76.00	1258.00	3875	20230324	-48.26	1265	20220930	58.50	3875	-48.26	20230324	1651	21.44	20230201	18700	-89.28	20220905	1651	21.44	20230201	7.22	N	086960	200	173 억	2059890	N	N	0	N	N
110	20230811	120615	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2010	18	2	0.90	891093865	445145	34.21	1980	2030	1971	2585	1395	1992	2001.81	2.47	197357	2047	2019	1987	1959	1927	2003	1943	174	595	200	1230	5	1	83323217	1675	-26.45	1.60	12	0.53	-76.00	1258.00	3875	20230324	-48.13	1265	20220930	58.89	3875	-48.13	20230324	1651	21.74	20230201	18700	-89.25	20220905	1651	21.74	20230201	7.22	N	086960	200	173 억	2059890	N	N	0	N	N
111	20230811	110614	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2010	18	2	0.90	807265830	403530	31.01	1980	2030	1971	2585	1395	1992	2000.51	2.47	189964	2047	2019	1987	1959	1927	2003	1943	174	595	200	1230	5	1	83323217	1675	-26.45	1.60	12	0.48	-76.00	1258.00	3875	20230324	-48.13	1265	20220930	58.89	3875	-48.13	20230324	1651	21.74	20230201	18700	-89.25	20220905	1651	21.74	20230201	7.22	N	086960	200	173 억	2059890	N	N	0	N	N
112	20230811	100612	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2005	13	2	0.65	487200825	244447	18.79	1980	2015	1971	2585	1395	1992	1993.07	2.47	84995	2047	2019	1987	1959	1927	2003	1943	174	595	200	1230	5	1	83323217	1671	-26.38	1.59	12	0.29	-76.00	1258.00	3875	20230324	-48.26	1265	20220930	58.50	3875	-48.26	20230324	1651	21.44	20230201	18700	-89.28	20220905	1651	21.44	20230201	7.22	N	086960	200	173 억	2059890	N	N	0	N	N
113	20230811	090620	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1982	-10	5	-0.50	73165802	36938	2.84	1980	1989	1980	2585	1395	1992	1980.74	2.47	4849	2047	2019	1987	1959	1927	2003	1943	174	595	200	1230	1	1	83323217	1651	-26.08	1.58	12	0.04	-76.00	1258.00	3875	20230324	-48.85	1265	20220930	56.68	3875	-48.85	20230324	1651	20.05	20230201	18700	-89.40	20220905	1651	20.05	20230201	7.22	N	086960	200	173 억	2059890	N	N	0	N	N
114	20230810	160614	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1992	-53	5	-2.59	2536030551	1283064	115.52	2005	2015	1955	2655	1435	2045	1976.53	2.69	-179083	2101	2072	2016	1987	1931	2087	2002	174	610	200	1260	1	1	83323217	1660	-26.21	1.58	12	1.54	-76.00	1258.00	3875	20230324	-48.59	1265	20220930	57.47	3875	-48.59	20230324	1651	20.65	20230201	18700	-89.35	20220905	1651	20.65	20230201	7.20	N	086960	200	173 억	2237495	N	N	0	N	N
115	20230810	150612	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1990	-55	5	-2.69	2399551506	1214480	109.34	2005	2015	1955	2655	1435	2045	1975.78	2.69	-187659	2101	2072	2016	1987	1931	2087	2002	174	610	200	1260	1	1	83323217	1658	-26.18	1.58	12	1.46	-76.00	1258.00	3875	20230324	-48.65	1265	20220930	57.31	3875	-48.65	20230324	1651	20.53	20230201	18700	-89.36	20220905	1651	20.53	20230201	7.20	N	086960	200	173 억	2237495	N	N	0	N	N
116	20230810	140611	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1988	-57	5	-2.79	2171911891	1099849	99.02	2005	2015	1955	2655	1435	2045	1974.73	2.69	-213722	2101	2072	2016	1987	1931	2087	2002	174	610	200	1260	1	1	83323217	1656	-26.16	1.58	12	1.32	-76.00	1258.00	3875	20230324	-48.70	1265	20220930	57.15	3875	-48.70	20230324	1651	20.41	20230201	18700	-89.37	20220905	1651	20.41	20230201	7.20	N	086960	200	173 억	2237495	N	N	0	N	N
117	20230810	130606	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1976	-69	5	-3.37	1846439703	935447	84.22	2005	2015	1955	2655	1435	2045	1973.85	2.69	-245427	2101	2072	2016	1987	1931	2087	2002	174	610	200	1260	1	1	83323217	1646	-26.00	1.57	12	1.12	-76.00	1258.00	3875	20230324	-49.01	1265	20220930	56.21	3875	-49.01	20230324	1651	19.69	20230201	18700	-89.43	20220905	1651	19.69	20230201	7.20	N	086960	200	173 억	2237495	N	N	0	N	N
118	20230810	120615	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1968	-77	5	-3.77	1702269374	862306	77.64	2005	2015	1955	2655	1435	2045	1974.08	2.69	-242380	2101	2072	2016	1987	1931	2087	2002	174	610	200	1260	1	1	83323217	1640	-25.89	1.56	12	1.03	-76.00	1258.00	3875	20230324	-49.21	1265	20220930	55.57	3875	-49.21	20230324	1651	19.20	20230201	18700	-89.48	20220905	1651	19.20	20230201	7.20	N	086960	200	173 억	2237495	N	N	0	N	N
119	20230810	110617	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1963	-82	5	-4.01	1559398060	789672	71.10	2005	2015	1955	2655	1435	2045	1974.73	2.69	-246231	2101	2072	2016	1987	1931	2087	2002	174	610	200	1260	1	1	83323217	1636	-25.83	1.56	12	0.95	-76.00	1258.00	3875	20230324	-49.34	1265	20220930	55.18	3875	-49.34	20230324	1651	18.90	20230201	18700	-89.50	20220905	1651	18.90	20230201	7.20	N	086960	200	173 억	2237495	N	N	0	N	N
120	20230810	100614	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1970	-75	5	-3.67	1000129189	504597	45.43	2005	2015	1966	2655	1435	2045	1982.02	2.69	-184049	2101	2072	2016	1987	1931	2087	2002	174	610	200	1260	1	1	83323217	1641	-25.92	1.57	12	0.61	-76.00	1258.00	3875	20230324	-49.16	1265	20220930	55.73	3875	-49.16	20230324	1651	19.32	20230201	18700	-89.47	20220905	1651	19.32	20230201	7.20	N	086960	200	173 억	2237495	N	N	0	N	N
121	20230810	090621	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1996	-49	5	-2.40	149967381	74937	6.75	2005	2015	1995	2655	1435	2045	2001.19	2.69	-12046	2101	2072	2016	1987	1931	2087	2002	174	610	200	1260	1	1	83323217	1663	-26.26	1.59	12	0.09	-76.00	1258.00	3875	20230324	-48.49	1265	20220930	57.79	3875	-48.49	20230324	1651	20.90	20230201	18700	-89.33	20220905	1651	20.90	20230201	7.20	N	086960	200	173 억	2237495	N	N	0	N	N
122	20230809	160613	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2045	66	2	3.34	2213817529	1094637	88.01	1960	2045	1960	2570	1386	1979	2022.48	2.26	353497	2088	2033	2000	1945	1912	2017	1929	174	592	200	1220	5	1	83323217	1704	-26.91	1.63	12	1.31	-76.00	1258.00	3875	20230324	-47.23	1265	20220930	61.66	3875	-47.23	20230324	1651	23.86	20230201	18700	-89.06	20220905	1651	23.86	20230201	7.17	N	086960	200	173 억	1882846	N	N	0	N	N
123	20230809	150605	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2035	56	2	2.83	1937219024	958903	77.09	1960	2045	1960	2570	1386	1979	2020.39	2.26	342383	2088	2033	2000	1945	1912	2017	1929	174	592	200	1220	5	1	83323217	1696	-26.78	1.62	12	1.15	-76.00	1258.00	3875	20230324	-47.48	1265	20220930	60.87	3875	-47.48	20230324	1651	23.26	20230201	18700	-89.12	20220905	1651	23.26	20230201	7.17	N	086960	200	173 억	1882846	N	N	0	N	N
124	20230809	140605	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2030	51	2	2.58	1636318859	810744	65.18	1960	2045	1960	2570	1386	1979	2018.45	2.26	283884	2088	2033	2000	1945	1912	2017	1929	174	592	200	1220	5	1	83323217	1691	-26.71	1.61	12	0.97	-76.00	1258.00	3875	20230324	-47.61	1265	20220930	60.47	3875	-47.61	20230324	1651	22.96	20230201	18700	-89.14	20220905	1651	22.96	20230201	7.17	N	086960	200	173 억	1882846	N	N	0	N	N
125	20230809	130618	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2030	51	2	2.58	1463942894	725916	58.36	1960	2045	1960	2570	1386	1979	2016.85	2.26	252220	2088	2033	2000	1945	1912	2017	1929	174	592	200	1220	5	1	83323217	1691	-26.71	1.61	12	0.87	-76.00	1258.00	3875	20230324	-47.61	1265	20220930	60.47	3875	-47.61	20230324	1651	22.96	20230201	18700	-89.14	20220905	1651	22.96	20230201	7.17	N	086960	200	173 억	1882846	N	N	0	N	N
126	20230809	120615	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2020	41	2	2.07	969993829	482791	38.81	1960	2040	1960	2570	1386	1979	2009.34	2.26	104592	2088	2033	2000	1945	1912	2017	1929	174	592	200	1220	5	1	83323217	1683	-26.58	1.61	12	0.58	-76.00	1258.00	3875	20230324	-47.87	1265	20220930	59.68	3875	-47.87	20230324	1651	22.35	20230201	18700	-89.20	20220905	1651	22.35	20230201	7.17	N	086960	200	173 억	1882846	N	N	0	N	N
127	20230809	110614	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2005	26	2	1.31	787985799	392336	31.54	1960	2040	1960	2570	1386	1979	2008.69	2.26	47283	2088	2033	2000	1945	1912	2017	1929	174	592	200	1220	5	1	83323217	1671	-26.38	1.59	12	0.47	-76.00	1258.00	3875	20230324	-48.26	1265	20220930	58.50	3875	-48.26	20230324	1651	21.44	20230201	18700	-89.28	20220905	1651	21.44	20230201	7.17	N	086960	200	173 억	1882846	N	N	0	N	N
128	20230809	100604	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2030	51	2	2.58	648292534	322993	25.97	1960	2040	1960	2570	1386	1979	2007.43	2.26	54312	2088	2033	2000	1945	1912	2017	1929	174	592	200	1220	5	1	83323217	1691	-26.71	1.61	12	0.39	-76.00	1258.00	3875	20230324	-47.61	1265	20220930	60.47	3875	-47.61	20230324	1651	22.96	20230201	18700	-89.14	20220905	1651	22.96	20230201	7.17	N	086960	200	173 억	1882846	N	N	0	N	N
129	20230809	090606	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1979	0	3	0.00	117785760	59837	4.81	1960	1992	1960	2570	1386	1979	1967.83	2.26	19382	2088	2033	2000	1945	1912	2017	1929	174	592	200	1220	1	1	83323217	1649	-26.04	1.57	12	0.07	-76.00	1258.00	3875	20230324	-48.93	1265	20220930	56.44	3875	-48.93	20230324	1651	19.87	20230201	18700	-89.42	20220905	1651	19.87	20230201	7.17	N	086960	200	173 억	1882846	N	N	0	N	N
130	20230808	160618	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1979	-51	5	-2.51	2447804771	1226732	122.42	2045	2055	1967	2635	1425	2030	1995.42	2.57	-254547	2118	2073	2030	1985	1942	2096	2008	174	605	200	1250	1	1	83323217	1649	-26.04	1.57	12	1.47	-76.00	1258.00	3875	20230324	-48.93	1265	20220930	56.44	3875	-48.93	20230324	1651	19.87	20230201	18700	-89.42	20220905	1651	19.87	20230201	7.29	N	086960	200	173 억	2138536	N	N	0	N	N
131	20230808	150611	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1970	-60	5	-2.96	2322025386	1163106	116.07	2045	2055	1970	2635	1425	2030	1996.40	2.57	-256048	2118	2073	2030	1985	1942	2096	2008	174	605	200	1250	1	1	83323217	1641	-25.92	1.57	12	1.40	-76.00	1258.00	3875	20230324	-49.16	1265	20220930	55.73	3875	-49.16	20230324	1651	19.32	20230201	18700	-89.47	20220905	1651	19.32	20230201	7.29	N	086960	200	173 억	2138536	N	N	0	N	N
132	20230808	140607	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1985	-45	5	-2.22	1915752696	957638	95.57	2045	2055	1982	2635	1425	2030	2000.50	2.57	-213026	2118	2073	2030	1985	1942	2096	2008	174	605	200	1250	1	1	83323217	1654	-26.12	1.58	12	1.15	-76.00	1258.00	3875	20230324	-48.77	1265	20220930	56.92	3875	-48.77	20230324	1651	20.23	20230201	18700	-89.39	20220905	1651	20.23	20230201	7.29	N	086960	200	173 억	2138536	N	N	0	N	N
133	20230808	130601	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1983	-47	5	-2.32	1693228810	845485	84.38	2045	2055	1983	2635	1425	2030	2002.67	2.57	-201670	2118	2073	2030	1985	1942	2096	2008	174	605	200	1250	1	1	83323217	1652	-26.09	1.58	12	1.01	-76.00	1258.00	3875	20230324	-48.83	1265	20220930	56.76	3875	-48.83	20230324	1651	20.11	20230201	18700	-89.40	20220905	1651	20.11	20230201	7.29	N	086960	200	173 억	2138536	N	N	0	N	N
134	20230808	120607	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1992	-38	5	-1.87	1465708144	731018	72.95	2045	2055	1991	2635	1425	2030	2005.02	2.57	-188437	2118	2073	2030	1985	1942	2096	2008	174	605	200	1250	1	1	83323217	1660	-26.21	1.58	12	0.88	-76.00	1258.00	3875	20230324	-48.59	1265	20220930	57.47	3875	-48.59	20230324	1651	20.65	20230201	18700	-89.35	20220905	1651	20.65	20230201	7.29	N	086960	200	173 억	2138536	N	N	0	N	N
135	20230808	110559	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1996	-34	5	-1.67	1287844118	641739	64.04	2045	2055	1992	2635	1425	2030	2006.80	2.57	-152562	2118	2073	2030	1985	1942	2096	2008	174	605	200	1250	1	1	83323217	1663	-26.26	1.59	12	0.77	-76.00	1258.00	3875	20230324	-48.49	1265	20220930	57.79	3875	-48.49	20230324	1651	20.90	20230201	18700	-89.33	20220905	1651	20.90	20230201	7.29	N	086960	200	173 억	2138536	N	N	0	N	N
136	20230808	100609	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2000	-30	5	-1.48	863904438	429500	42.86	2045	2055	1999	2635	1425	2030	2011.42	2.57	-129022	2118	2073	2030	1985	1942	2096	2008	174	605	200	1250	5	1	83323217	1666	-26.32	1.59	12	0.52	-76.00	1258.00	3875	20230324	-48.39	1265	20220930	58.10	3875	-48.39	20230324	1651	21.14	20230201	18700	-89.30	20220905	1651	21.14	20230201	7.29	N	086960	200	173 억	2138536	N	N	0	N	N
137	20230808	090610	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2035	5	2	0.25	158190085	78233	7.81	2045	2055	2000	2635	1425	2030	2022.03	2.57	-21785	2118	2073	2030	1985	1942	2096	2008	174	605	200	1250	5	1	83323217	1696	-26.78	1.62	12	0.09	-76.00	1258.00	3875	20230324	-47.48	1265	20220930	60.87	3875	-47.48	20230324	1651	23.26	20230201	18700	-89.12	20220905	1651	23.26	20230201	7.29	N	086960	200	173 억	2138536	N	N	0	N	N
138	20230807	160606	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2030	-20	5	-0.98	2002087281	986477	90.14	2020	2075	1987	2665	1435	2050	2029.53	2.56	6695	2119	2084	2030	1995	1941	2102	2013	174	615	200	1270	5	1	83323217	1691	-26.71	1.61	12	1.18	-76.00	1258.00	3875	20230324	-47.61	1265	20220930	60.47	3875	-47.61	20230324	1651	22.96	20230201	18700	-89.14	20220905	1651	22.96	20230201	7.34	N	086960	200	173 억	2130665	N	N	0	N	N
139	20230807	150605	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2035	-15	5	-0.73	1899049461	935657	85.49	2020	2075	1987	2665	1435	2050	2029.64	2.56	-5638	2119	2084	2030	1995	1941	2102	2013	174	615	200	1270	5	1	83323217	1696	-26.78	1.62	12	1.12	-76.00	1258.00	3875	20230324	-47.48	1265	20220930	60.87	3875	-47.48	20230324	1651	23.26	20230201	18700	-89.12	20220905	1651	23.26	20230201	7.34	N	086960	200	173 억	2130665	N	N	0	N	N
140	20230807	140606	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2025	-25	5	-1.22	1629443821	802520	73.33	2020	2075	1987	2665	1435	2050	2030.41	2.56	-9566	2119	2084	2030	1995	1941	2102	2013	174	615	200	1270	5	1	83323217	1687	-26.64	1.61	12	0.96	-76.00	1258.00	3875	20230324	-47.74	1265	20220930	60.08	3875	-47.74	20230324	1651	22.65	20230201	18700	-89.17	20220905	1651	22.65	20230201	7.34	N	086960	200	173 억	2130665	N	N	0	N	N
141	20230807	130602	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2035	-15	5	-0.73	1442784876	710186	64.89	2020	2075	1987	2665	1435	2050	2031.56	2.56	-15782	2119	2084	2030	1995	1941	2102	2013	174	615	200	1270	5	1	83323217	1696	-26.78	1.62	12	0.85	-76.00	1258.00	3875	20230324	-47.48	1265	20220930	60.87	3875	-47.48	20230324	1651	23.26	20230201	18700	-89.12	20220905	1651	23.26	20230201	7.34	N	086960	200	173 억	2130665	N	N	0	N	N
142	20230807	120601	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2045	-5	5	-0.24	979887911	484378	44.26	2020	2060	1987	2665	1435	2050	2022.98	2.56	33437	2119	2084	2030	1995	1941	2102	2013	174	615	200	1270	5	1	83323217	1704	-26.91	1.63	12	0.58	-76.00	1258.00	3875	20230324	-47.23	1265	20220930	61.66	3875	-47.23	20230324	1651	23.86	20230201	18700	-89.06	20220905	1651	23.86	20230201	7.34	N	086960	200	173 억	2130665	N	N	0	N	N
143	20230807	110557	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2020	-30	5	-1.46	862056181	426337	38.96	2020	2060	1987	2665	1435	2050	2022.01	2.56	14191	2119	2084	2030	1995	1941	2102	2013	174	615	200	1270	5	1	83323217	1683	-26.58	1.61	12	0.51	-76.00	1258.00	3875	20230324	-47.87	1265	20220930	59.68	3875	-47.87	20230324	1651	22.35	20230201	18700	-89.20	20220905	1651	22.35	20230201	7.34	N	086960	200	173 억	2130665	N	N	0	N	N
144	20230807	100603	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2050	0	3	0.00	607678281	301025	27.51	2020	2060	1987	2665	1435	2050	2018.70	2.56	-11675	2119	2084	2030	1995	1941	2102	2013	174	615	200	1270	5	1	83323217	1708	-26.97	1.63	12	0.36	-76.00	1258.00	3875	20230324	-47.10	1265	20220930	62.06	3875	-47.10	20230324	1651	24.17	20230201	18700	-89.04	20220905	1651	24.17	20230201	7.34	N	086960	200	173 억	2130665	N	N	0	N	N
145	20230807	090602	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2005	-45	5	-2.20	227766316	113649	10.38	2020	2030	1987	2665	1435	2050	2004.12	2.56	-31031	2119	2084	2030	1995	1941	2102	2013	174	615	200	1270	5	1	83323217	1671	-26.38	1.59	12	0.14	-76.00	1258.00	3875	20230324	-48.26	1265	20220930	58.50	3875	-48.26	20230324	1651	21.44	20230201	18700	-89.28	20220905	1651	21.44	20230201	7.34	N	086960	200	173 억	2130665	N	N	0	N	N
146	20230804	160557	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2050	50	2	2.50	2146838522	1063908	70.99	1982	2065	1976	2600	1400	2000	2017.68	2.34	183163	2091	2045	2014	1968	1937	2030	1953	174	600	200	1240	5	1	83323217	1708	-26.97	1.63	12	1.28	-76.00	1258.00	3875	20230324	-47.10	1265	20220930	62.06	3875	-47.10	20230324	1651	24.17	20230201	18700	-89.04	20220905	1651	24.17	20230201	7.34	N	086960	200	173 억	1947362	N	N	1	N	N
147	20230804	150558	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2045	45	2	2.25	1961352237	972846	64.91	1982	2065	1976	2600	1400	2000	2016.10	2.34	155073	2091	2045	2014	1968	1937	2030	1953	174	600	200	1240	5	1	83323217	1704	-26.91	1.63	12	1.17	-76.00	1258.00	3875	20230324	-47.23	1265	20220930	61.66	3875	-47.23	20230324	1651	23.86	20230201	18700	-89.06	20220905	1651	23.86	20230201	7.34	N	086960	200	173 억	1947362	N	N	1	N	N
148	20230804	140606	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2030	30	2	1.50	1540418662	766922	51.17	1982	2050	1976	2600	1400	2000	2008.57	2.34	78165	2091	2045	2014	1968	1937	2030	1953	174	600	200	1240	5	1	83323217	1691	-26.71	1.61	12	0.92	-76.00	1258.00	3875	20230324	-47.61	1265	20220930	60.47	3875	-47.61	20230324	1651	22.96	20230201	18700	-89.14	20220905	1651	22.96	20230201	7.34	N	086960	200	173 억	1947362	N	N	1	N	N
149	20230804	130557	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2010	10	2	0.50	1399277082	696850	46.50	1982	2050	1976	2600	1400	2000	2008.00	2.34	48825	2091	2045	2014	1968	1937	2030	1953	174	600	200	1240	5	1	83323217	1675	-26.45	1.60	12	0.84	-76.00	1258.00	3875	20230324	-48.13	1265	20220930	58.89	3875	-48.13	20230324	1651	21.74	20230201	18700	-89.25	20220905	1651	21.74	20230201	7.34	N	086960	200	173 억	1947362	N	N	1	N	N
150	20230804	120555	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2030	30	2	1.50	1117131289	556392	37.12	1982	2050	1976	2600	1400	2000	2007.81	2.34	53980	2091	2045	2014	1968	1937	2030	1953	174	600	200	1240	5	1	83323217	1691	-26.71	1.61	12	0.67	-76.00	1258.00	3875	20230324	-47.61	1265	20220930	60.47	3875	-47.61	20230324	1651	22.96	20230201	18700	-89.14	20220905	1651	22.96	20230201	7.34	N	086960	200	173 억	1947362	N	N	1	N	N
151	20230804	110600	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2025	25	2	1.25	1059765049	528048	35.23	1982	2050	1976	2600	1400	2000	2006.95	2.34	49634	2091	2045	2014	1968	1937	2030	1953	174	600	200	1240	5	1	83323217	1687	-26.64	1.61	12	0.63	-76.00	1258.00	3875	20230324	-47.74	1265	20220930	60.08	3875	-47.74	20230324	1651	22.65	20230201	18700	-89.17	20220905	1651	22.65	20230201	7.34	N	086960	200	173 억	1947362	N	N	1	N	N
152	20230804	100553	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2035	35	2	1.75	827755694	413617	27.60	1982	2050	1976	2600	1400	2000	2001.26	2.34	33846	2091	2045	2014	1968	1937	2030	1953	174	600	200	1240	5	1	83323217	1696	-26.78	1.62	12	0.50	-76.00	1258.00	3875	20230324	-47.48	1265	20220930	60.87	3875	-47.48	20230324	1651	23.26	20230201	18700	-89.12	20220905	1651	23.26	20230201	7.34	N	086960	200	173 억	1947362	N	N	1	N	N
153	20230804	090552	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1988	-12	5	-0.60	271660095	137011	9.14	1982	1995	1976	2600	1400	2000	1982.76	2.34	24144	2091	2045	2014	1968	1937	2030	1953	174	600	200	1240	1	1	83323217	1656	-26.16	1.58	12	0.16	-76.00	1258.00	3875	20230324	-48.70	1265	20220930	57.15	3875	-48.70	20230324	1651	20.41	20230201	18700	-89.37	20220905	1651	20.41	20230201	7.34	N	086960	200	173 억	1947362	N	N	1	N	N
154	20230803	160553	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2000	-90	5	-4.31	2945395589	1471720	94.13	2060	2060	1983	2715	1465	2090	2001.15	2.33	8405	2240	2165	2105	2030	1970	2135	2000	174	625	200	1290	5	1	83323217	1666	-26.32	1.59	12	1.77	-76.00	1258.00	3875	20230324	-48.39	1265	20220930	58.10	3875	-48.39	20230324	1651	21.14	20230201	18700	-89.30	20220905	1651	21.14	20230201	7.12	N	086960	200	173 억	1938358	N	N	1	N	N
155	20230803	150556	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2010	-80	5	-3.83	2794412178	1396337	89.31	2060	2060	1983	2715	1465	2090	2001.05	2.33	1036	2240	2165	2105	2030	1970	2135	2000	174	625	200	1290	5	1	83323217	1675	-26.45	1.60	12	1.68	-76.00	1258.00	3875	20230324	-48.13	1265	20220930	58.89	3875	-48.13	20230324	1651	21.74	20230201	18700	-89.25	20220905	1651	21.74	20230201	7.12	N	086960	200	173 억	1938358	N	N	0	N	N
156	20230803	140550	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1998	-92	5	-4.40	2555689165	1276934	81.67	2060	2060	1983	2715	1465	2090	2001.22	2.33	-39559	2240	2165	2105	2030	1970	2135	2000	174	625	200	1290	1	1	83323217	1665	-26.29	1.59	12	1.53	-76.00	1258.00	3875	20230324	-48.44	1265	20220930	57.94	3875	-48.44	20230324	1651	21.02	20230201	18700	-89.32	20220905	1651	21.02	20230201	7.12	N	086960	200	173 억	1938358	N	N	0	N	N
157	20230803	130555	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1991	-99	5	-4.74	2384581655	1191204	76.19	2060	2060	1983	2715	1465	2090	2001.60	2.33	-26492	2240	2165	2105	2030	1970	2135	2000	174	625	200	1290	1	1	83323217	1659	-26.20	1.58	12	1.43	-76.00	1258.00	3875	20230324	-48.62	1265	20220930	57.39	3875	-48.62	20230324	1651	20.59	20230201	18700	-89.35	20220905	1651	20.59	20230201	7.12	N	086960	200	173 억	1938358	N	N	0	N	N
158	20230803	120556	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1994	-96	5	-4.59	2153936640	1075369	68.78	2060	2060	1983	2715	1465	2090	2002.73	2.33	-46806	2240	2165	2105	2030	1970	2135	2000	174	625	200	1290	1	1	83323217	1661	-26.24	1.59	12	1.29	-76.00	1258.00	3875	20230324	-48.54	1265	20220930	57.63	3875	-48.54	20230324	1651	20.78	20230201	18700	-89.34	20220905	1651	20.78	20230201	7.12	N	086960	200	173 억	1938358	N	N	0	N	N
159	20230803	110550	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2000	-90	5	-4.31	1679113401	836526	53.50	2060	2060	1988	2715	1465	2090	2006.95	2.33	-43052	2240	2165	2105	2030	1970	2135	2000	174	625	200	1290	5	1	83323217	1666	-26.32	1.59	12	1.00	-76.00	1258.00	3875	20230324	-48.39	1265	20220930	58.10	3875	-48.39	20230324	1651	21.14	20230201	18700	-89.30	20220905	1651	21.14	20230201	7.12	N	086960	200	173 억	1938358	N	N	0	N	N
160	20230803	100549	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2020	-70	5	-3.35	918353904	455878	29.16	2060	2060	1992	2715	1465	2090	2013.97	2.33	34032	2240	2165	2105	2030	1970	2135	2000	174	625	200	1290	5	1	83323217	1683	-26.58	1.61	12	0.55	-76.00	1258.00	3875	20230324	-47.87	1265	20220930	59.68	3875	-47.87	20230324	1651	22.35	20230201	18700	-89.20	20220905	1651	22.35	20230201	7.12	N	086960	200	173 억	1938358	N	N	0	N	N
161	20230803	090548	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2010	-80	5	-3.83	246163153	121822	7.79	2060	2060	1995	2715	1465	2090	2018.93	2.33	-31442	2240	2165	2105	2030	1970	2135	2000	174	625	200	1290	5	1	83323217	1675	-26.45	1.60	12	0.15	-76.00	1258.00	3875	20230324	-48.13	1265	20220930	58.89	3875	-48.13	20230324	1651	21.74	20230201	18700	-89.25	20220905	1651	21.74	20230201	7.12	N	086960	200	173 억	1938358	N	N	0	N	N
162	20230802	160552	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2090	-55	5	-2.56	3263920995	1548037	43.01	2135	2180	2045	2785	1505	2145	2108.44	2.29	23943	2265	2205	2110	2050	1955	2235	2080	174	640	200	1320	5	1	83323217	1741	-27.50	1.66	12	1.86	-76.00	1258.00	3875	20230324	-46.06	1265	20220930	65.22	3875	-46.06	20230324	1651	26.59	20230201	18700	-88.82	20220905	1651	26.59	20230201	7.16	N	086960	200	173 억	1908997	N	N	0	N	N
163	20230802	150600	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2085	-60	5	-2.80	3087242820	1463514	40.66	2135	2180	2045	2785	1505	2145	2109.47	2.29	22494	2265	2205	2110	2050	1955	2235	2080	174	640	200	1320	5	1	83323217	1737	-27.43	1.66	12	1.76	-76.00	1258.00	3875	20230324	-46.19	1265	20220930	64.82	3875	-46.19	20230324	1651	26.29	20230201	18700	-88.85	20220905	1651	26.29	20230201	7.16	N	086960	200	173 억	1908997	N	N	0	N	N
164	20230802	140553	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2065	-80	5	-3.73	2812149695	1330518	36.97	2135	2180	2045	2785	1505	2145	2113.57	2.29	-37833	2265	2205	2110	2050	1955	2235	2080	174	640	200	1320	5	1	83323217	1721	-27.17	1.64	12	1.60	-76.00	1258.00	3875	20230324	-46.71	1265	20220930	63.24	3875	-46.71	20230324	1651	25.08	20230201	18700	-88.96	20220905	1651	25.08	20230201	7.16	N	086960	200	173 억	1908997	N	N	0	N	N
165	20230802	130551	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2080	-65	5	-3.03	2513118765	1185717	32.94	2135	2180	2065	2785	1505	2145	2119.49	2.29	-24299	2265	2205	2110	2050	1955	2235	2080	174	640	200	1320	5	1	83323217	1733	-27.37	1.65	12	1.42	-76.00	1258.00	3875	20230324	-46.32	1265	20220930	64.43	3875	-46.32	20230324	1651	25.98	20230201	18700	-88.88	20220905	1651	25.98	20230201	7.16	N	086960	200	173 억	1908997	N	N	0	N	N
166	20230802	120546	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2085	-60	5	-2.80	2372188040	1118034	31.06	2135	2180	2065	2785	1505	2145	2121.75	2.29	-37076	2265	2205	2110	2050	1955	2235	2080	174	640	200	1320	5	1	83323217	1737	-27.43	1.66	12	1.34	-76.00	1258.00	3875	20230324	-46.19	1265	20220930	64.82	3875	-46.19	20230324	1651	26.29	20230201	18700	-88.85	20220905	1651	26.29	20230201	7.16	N	086960	200	173 억	1908997	N	N	0	N	N
167	20230802	110545	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2095	-50	5	-2.33	1951638970	915837	25.44	2135	2180	2090	2785	1505	2145	2130.99	2.29	-59167	2265	2205	2110	2050	1955	2235	2080	174	640	200	1320	5	1	83323217	1746	-27.57	1.67	12	1.10	-76.00	1258.00	3875	20230324	-45.94	1265	20220930	65.61	3875	-45.94	20230324	1651	26.89	20230201	18700	-88.80	20220905	1651	26.89	20230201	7.16	N	086960	200	173 억	1908997	N	N	0	N	N
168	20230802	100548	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2125	-20	5	-0.93	1255277215	586787	16.30	2135	2180	2110	2785	1505	2145	2139.24	2.29	-78132	2265	2205	2110	2050	1955	2235	2080	174	640	200	1320	5	1	83323217	1771	-27.96	1.69	12	0.70	-76.00	1258.00	3875	20230324	-45.16	1265	20220930	67.98	3875	-45.16	20230324	1651	28.71	20230201	18700	-88.64	20220905	1651	28.71	20230201	7.16	N	086960	200	173 억	1908997	N	N	0	N	N
169	20230802	090547	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2135	-10	5	-0.47	262664640	122897	3.41	2135	2180	2120	2785	1505	2145	2137.27	2.29	-24544	2265	2205	2110	2050	1955	2235	2080	174	640	200	1320	5	1	83323217	1779	-28.09	1.70	12	0.15	-76.00	1258.00	3875	20230324	-44.90	1265	20220930	68.77	3875	-44.90	20230324	1651	29.32	20230201	18700	-88.58	20220905	1651	29.32	20230201	7.16	N	086960	200	173 억	1908997	N	N	0	N	N
170	20230801	160548	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2145	115	2	5.67	7521554725	3545855	192.15	2020	2170	2015	2635	1425	2030	2121.20	2.43	-131779	2130	2080	2015	1965	1900	2105	1990	174	605	200	1250	5	1	83323217	1787	-28.22	1.71	12	4.26	-76.00	1258.00	3875	20230324	-44.65	1265	20220930	69.57	3875	-44.65	20230324	1651	29.92	20230201	18700	-88.53	20220905	1651	29.92	20230201	7.16	N	086960	200	173 억	2027807	N	N	0	N	N
171	20230801	150545	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2125	95	2	4.68	6992799990	3298549	178.75	2020	2170	2015	2635	1425	2030	2119.96	2.43	-176395	2130	2080	2015	1965	1900	2105	1990	174	605	200	1250	5	1	83323217	1771	-27.96	1.69	12	3.96	-76.00	1258.00	3875	20230324	-45.16	1265	20220930	67.98	3875	-45.16	20230324	1651	28.71	20230201	18700	-88.64	20220905	1651	28.71	20230201	7.16	N	086960	200	173 억	2027807	N	N	0	N	N
172	20230801	140556	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2090	60	2	2.96	6537971140	3082881	167.06	2020	2170	2015	2635	1425	2030	2120.73	2.43	-198903	2130	2080	2015	1965	1900	2105	1990	174	605	200	1250	5	1	83323217	1741	-27.50	1.66	12	3.70	-76.00	1258.00	3875	20230324	-46.06	1265	20220930	65.22	3875	-46.06	20230324	1651	26.59	20230201	18700	-88.82	20220905	1651	26.59	20230201	7.16	N	086960	200	173 억	2027807	N	N	0	N	N
173	20230801	130544	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2100	70	2	3.45	6041437365	2844506	154.14	2020	2170	2015	2635	1425	2030	2123.90	2.43	-209882	2130	2080	2015	1965	1900	2105	1990	174	605	200	1250	5	1	83323217	1750	-27.63	1.67	12	3.41	-76.00	1258.00	3875	20230324	-45.81	1265	20220930	66.01	3875	-45.81	20230324	1651	27.20	20230201	18700	-88.77	20220905	1651	27.20	20230201	7.16	N	086960	200	173 억	2027807	N	N	0	N	N
174	20230801	120544	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2110	80	2	3.94	5752762470	2707913	146.74	2020	2170	2015	2635	1425	2030	2124.43	2.43	-182405	2130	2080	2015	1965	1900	2105	1990	174	605	200	1250	5	1	83323217	1758	-27.76	1.68	12	3.25	-76.00	1258.00	3875	20230324	-45.55	1265	20220930	66.80	3875	-45.55	20230324	1651	27.80	20230201	18700	-88.72	20220905	1651	27.80	20230201	7.16	N	086960	200	173 억	2027807	N	N	0	N	N
175	20230801	110541	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2125	95	2	4.68	5176222685	2435722	131.99	2020	2170	2015	2635	1425	2030	2125.13	2.43	-211128	2130	2080	2015	1965	1900	2105	1990	174	605	200	1250	5	1	83323217	1771	-27.96	1.69	12	2.92	-76.00	1258.00	3875	20230324	-45.16	1265	20220930	67.98	3875	-45.16	20230324	1651	28.71	20230201	18700	-88.64	20220905	1651	28.71	20230201	7.16	N	086960	200	173 억	2027807	N	N	0	N	N
176	20230801	100546	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2085	55	2	2.71	2352624040	1119228	60.65	2020	2140	2015	2635	1425	2030	2102.01	2.43	7378	2130	2080	2015	1965	1900	2105	1990	174	605	200	1250	5	1	83323217	1737	-27.43	1.66	12	1.34	-76.00	1258.00	3875	20230324	-46.19	1265	20220930	64.82	3875	-46.19	20230324	1651	26.29	20230201	18700	-88.85	20220905	1651	26.29	20230201	7.16	N	086960	200	173 억	2027807	N	N	0	N	N
177	20230801	090540	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2065	35	2	1.72	216264890	105714	5.73	2020	2075	2015	2635	1425	2030	2045.75	2.43	10908	2130	2080	2015	1965	1900	2105	1990	174	605	200	1250	5	1	83323217	1721	-27.17	1.64	12	0.13	-76.00	1258.00	3875	20230324	-46.71	1265	20220930	63.24	3875	-46.71	20230324	1651	25.08	20230201	18700	-88.96	20220905	1651	25.08	20230201	7.16	N	086960	200	173 억	2027807	N	N	0	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History