KissMeData/304100/price/prices-20230701.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

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	foreignNetBuyingQuantity	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	20230731	161112	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	37500	6600	2	21.36	265887623100	7446625	494.91	30600	38650	29000	40150	21650	30900	35700.12	2.95	0	53035	33566	32232	31066	29732	28566	32900	30400	56	9250	500	19150	50	1	11210619	4204	-40.45	8.88	12	66.42	-927.00	4225.00	41600	20230306	-9.86	6010	20221013	523.96	41600	-9.86	20230306	12050	211.20	20230105	41600	-9.86	20230306	6010	523.96	20221013	6.25	N	304100	500	56 억	330159	N	N	6	N	N
3	20230731	151111	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	36850	5950	2	19.26	256170015600	7185826	477.58	30600	38650	29000	40150	21650	30900	35649.53	2.95	0	49873	33566	32232	31066	29732	28566	32900	30400	56	9250	500	19150	50	1	11210619	4131	-39.75	8.72	12	64.10	-927.00	4225.00	41600	20230306	-11.42	6010	20221013	513.14	41600	-11.42	20230306	12050	205.81	20230105	41600	-11.42	20230306	6010	513.14	20221013	6.25	N	304100	500	56 억	330159	N	N	6	N	N
4	20230731	141119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	37350	6450	2	20.87	237205615800	6668959	443.23	30600	38650	29000	40150	21650	30900	35568.80	2.95	0	9308	33566	32232	31066	29732	28566	32900	30400	56	9250	500	19150	50	1	11210619	4187	-40.29	8.84	12	59.49	-927.00	4225.00	41600	20230306	-10.22	6010	20221013	521.46	41600	-10.22	20230306	12050	209.96	20230105	41600	-10.22	20230306	6010	521.46	20221013	6.25	N	304100	500	56 억	330159	N	N	6	N	N
5	20230731	131119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	38300	7400	2	23.95	216754313500	6123387	406.97	30600	38650	29000	40150	21650	30900	35397.98	2.95	0	-8616	33566	32232	31066	29732	28566	32900	30400	56	9250	500	19150	50	1	11210619	4294	-41.32	9.07	12	54.62	-927.00	4225.00	41600	20230306	-7.93	6010	20221013	537.27	41600	-7.93	20230306	12050	217.84	20230105	41600	-7.93	20230306	6010	537.27	20221013	6.25	N	304100	500	56 억	330159	N	N	6	N	N
6	20230731	121128	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	36600	5700	2	18.45	168436381950	4845723	322.05	30600	37900	29000	40150	21650	30900	34760.02	2.95	0	-75456	33566	32232	31066	29732	28566	32900	30400	56	9250	500	19150	50	1	11210619	4103	-39.48	8.66	12	43.22	-927.00	4225.00	41600	20230306	-12.02	6010	20221013	508.99	41600	-12.02	20230306	12050	203.73	20230105	41600	-12.02	20230306	6010	508.99	20221013	6.25	N	304100	500	56 억	330159	N	N	6	N	N
7	20230731	111129	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	37150	6250	2	20.23	134231125350	3921590	260.63	30600	37900	29000	40150	21650	30900	34228.98	2.95	0	-96933	33566	32232	31066	29732	28566	32900	30400	56	9250	500	19150	50	1	11210619	4165	-40.08	8.79	12	34.98	-927.00	4225.00	41600	20230306	-10.70	6010	20221013	518.14	41600	-10.70	20230306	12050	208.30	20230105	41600	-10.70	20230306	6010	518.14	20221013	6.25	N	304100	500	56 억	330159	N	N	6	N	N
8	20230731	101127	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30500	-400	5	-1.29	10323162550	347175	23.07	30600	30600	29000	40150	21650	30900	29733.83	2.95	0	-8542	33566	32232	31066	29732	28566	32900	30400	56	9250	500	19150	50	1	11210619	3419	-32.90	7.22	12	3.10	-927.00	4225.00	41600	20230306	-26.68	6010	20221013	407.49	41600	-26.68	20230306	12050	153.11	20230105	41600	-26.68	20230306	6010	407.49	20221013	6.25	N	304100	500	56 억	330159	N	N	6	N	N
9	20230731	091115	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30550	-350	5	-1.13	304369850	9947	0.66	30600	30600	30550	40150	21650	30900	30590.61	2.95	0	1144	33566	32232	31066	29732	28566	32900	30400	56	9250	500	19150	50	1	11210619	3425	-32.96	7.23	12	0.09	-927.00	4225.00	41600	20230306	-26.56	6010	20221013	408.32	41600	-26.56	20230306	12050	153.53	20230105	41600	-26.56	20230306	6010	408.32	20221013	6.25	N	304100	500	56 억	330159	N	N	6	N	N
10	20230728	161116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30900	1650	2	5.64	46664562850	1496634	143.71	30600	32400	29900	38000	20500	29250	31182.28	3.70	0	-94561	32016	30632	29716	28332	27416	30400	28100	56	8750	500	18130	50	1	11210619	3464	-33.33	7.31	12	13.35	-927.00	4225.00	41600	20230306	-25.72	6010	20221013	414.14	41600	-25.72	20230306	12050	156.43	20230105	41600	-25.72	20230306	6010	414.14	20221013	7.01	N	304100	500	56 억	414807	N	N	6	N	N
11	20230728	151114	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30800	1550	2	5.30	45745168100	1466845	140.85	30600	32400	29900	38000	20500	29250	31188.39	3.70	0	-103406	32016	30632	29716	28332	27416	30400	28100	56	8750	500	18130	50	1	11210619	3453	-33.23	7.29	12	13.08	-927.00	4225.00	41600	20230306	-25.96	6010	20221013	412.48	41600	-25.96	20230306	12050	155.60	20230105	41600	-25.96	20230306	6010	412.48	20221013	7.01	N	304100	500	56 억	414807	N	N	48	N	N
12	20230728	141112	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30650	1400	2	4.79	42976539750	1376837	132.20	30600	32400	29900	38000	20500	29250	31216.44	3.70	0	-120864	32016	30632	29716	28332	27416	30400	28100	56	8750	500	18130	50	1	11210619	3436	-33.06	7.25	12	12.28	-927.00	4225.00	41600	20230306	-26.32	6010	20221013	409.98	41600	-26.32	20230306	12050	154.36	20230105	41600	-26.32	20230306	6010	409.98	20221013	7.01	N	304100	500	56 억	414807	N	N	48	N	N
13	20230728	131117	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30200	950	2	3.25	41533662400	1329605	127.67	30600	32400	29900	38000	20500	29250	31240.19	3.70	0	-124015	32016	30632	29716	28332	27416	30400	28100	56	8750	500	18130	50	1	11210619	3386	-32.58	7.15	12	11.86	-927.00	4225.00	41600	20230306	-27.40	6010	20221013	402.50	41600	-27.40	20230306	12050	150.62	20230105	41600	-27.40	20230306	6010	402.50	20221013	7.01	N	304100	500	56 억	414807	N	N	48	N	N
14	20230728	121114	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30450	1200	2	4.10	39038883900	1246981	119.73	30600	32400	30150	38000	20500	29250	31309.58	3.70	0	-131462	32016	30632	29716	28332	27416	30400	28100	56	8750	500	18130	50	1	11210619	3414	-32.85	7.21	12	11.12	-927.00	4225.00	41600	20230306	-26.80	6010	20221013	406.66	41600	-26.80	20230306	12050	152.70	20230105	41600	-26.80	20230306	6010	406.66	20221013	7.01	N	304100	500	56 억	414807	N	N	48	N	N
15	20230728	111121	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30700	1450	2	4.96	36812608900	1173908	112.72	30600	32400	30150	38000	20500	29250	31362.14	3.70	0	-126660	32016	30632	29716	28332	27416	30400	28100	56	8750	500	18130	50	1	11210619	3442	-33.12	7.27	12	10.47	-927.00	4225.00	41600	20230306	-26.20	6010	20221013	410.82	41600	-26.20	20230306	12050	154.77	20230105	41600	-26.20	20230306	6010	410.82	20221013	7.01	N	304100	500	56 억	414807	N	N	48	N	N
16	20230728	101111	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30700	1450	2	4.96	34029650650	1083436	104.03	30600	32400	30150	38000	20500	29250	31412.47	3.70	0	-129328	32016	30632	29716	28332	27416	30400	28100	56	8750	500	18130	50	1	11210619	3442	-33.12	7.27	12	9.66	-927.00	4225.00	41600	20230306	-26.20	6010	20221013	410.82	41600	-26.20	20230306	12050	154.77	20230105	41600	-26.20	20230306	6010	410.82	20221013	7.01	N	304100	500	56 억	414807	N	N	48	N	N
17	20230728	091119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31450	2200	2	7.52	20369270600	644378	61.87	30600	32400	30500	38000	20500	29250	31617.11	3.70	0	-72755	32016	30632	29716	28332	27416	30400	28100	56	8750	500	18130	50	1	11210619	3526	-33.93	7.44	12	5.75	-927.00	4225.00	41600	20230306	-24.40	6010	20221013	423.29	41600	-24.40	20230306	12050	161.00	20230105	41600	-24.40	20230306	6010	423.29	20221013	7.01	N	304100	500	56 억	414807	N	N	48	N	N
18	20230727	161111	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29250	150	2	0.52	30819953950	1025222	59.32	29250	31100	28800	37800	20400	29100	30064.26	3.74	256552	-4374	34833	31966	30083	27216	25333	31025	26275	56	8700	500	18040	50	1	11210619	3279	-31.55	6.92	12	9.15	-927.00	4225.00	41600	20230306	-29.69	6010	20221013	386.69	41600	-29.69	20230306	12050	142.74	20230105	41600	-29.69	20230306	6010	386.69	20221013	7.55	N	304100	500	56 억	418934	N	N	48	N	N
19	20230727	151111	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29500	400	2	1.37	28777969950	955654	55.29	29250	31100	28800	37800	20400	29100	30115.40	3.74	256552	-19534	34833	31966	30083	27216	25333	31025	26275	56	8700	500	18040	50	1	11210619	3307	-31.82	6.98	12	8.52	-927.00	4225.00	41600	20230306	-29.09	6010	20221013	390.85	41600	-29.09	20230306	12050	144.81	20230105	41600	-29.09	20230306	6010	390.85	20221013	7.55	N	304100	500	56 억	418934	N	N	263	N	N
20	20230727	141106	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30300	1200	2	4.12	24948170750	827441	47.87	29250	31100	28800	37800	20400	29100	30153.41	3.74	256552	-30796	34833	31966	30083	27216	25333	31025	26275	56	8700	500	18040	50	1	11210619	3397	-32.69	7.17	12	7.38	-927.00	4225.00	41600	20230306	-27.16	6010	20221013	404.16	41600	-27.16	20230306	12050	151.45	20230105	41600	-27.16	20230306	6010	404.16	20221013	7.55	N	304100	500	56 억	418934	N	N	263	N	N
21	20230727	131105	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30550	1450	2	4.98	23274221950	772664	44.70	29250	31100	28800	37800	20400	29100	30124.57	3.74	256552	-35586	34833	31966	30083	27216	25333	31025	26275	56	8700	500	18040	50	1	11210619	3425	-32.96	7.23	12	6.89	-927.00	4225.00	41600	20230306	-26.56	6010	20221013	408.32	41600	-26.56	20230306	12050	153.53	20230105	41600	-26.56	20230306	6010	408.32	20221013	7.55	N	304100	500	56 억	418934	N	N	263	N	N
22	20230727	121107	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30250	1150	2	3.95	21695899750	720489	41.69	29250	31100	28800	37800	20400	29100	30115.42	3.74	256552	-41884	34833	31966	30083	27216	25333	31025	26275	56	8700	500	18040	50	1	11210619	3391	-32.63	7.16	12	6.43	-927.00	4225.00	41600	20230306	-27.28	6010	20221013	403.33	41600	-27.28	20230306	12050	151.04	20230105	41600	-27.28	20230306	6010	403.33	20221013	7.55	N	304100	500	56 억	418934	N	N	263	N	N
23	20230727	111110	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30550	1450	2	4.98	18803534300	625342	36.18	29250	31100	28800	37800	20400	29100	30072.15	3.74	256552	-38824	34833	31966	30083	27216	25333	31025	26275	56	8700	500	18040	50	1	11210619	3425	-32.96	7.23	12	5.58	-927.00	4225.00	41600	20230306	-26.56	6010	20221013	408.32	41600	-26.56	20230306	12050	153.53	20230105	41600	-26.56	20230306	6010	408.32	20221013	7.55	N	304100	500	56 억	418934	N	N	263	N	N
24	20230727	101107	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30600	1500	2	5.15	11916476500	400721	23.18	29250	30600	28800	37800	20400	29100	29740.63	3.74	256552	-31667	34833	31966	30083	27216	25333	31025	26275	56	8700	500	18040	50	1	11210619	3430	-33.01	7.24	12	3.57	-927.00	4225.00	41600	20230306	-26.44	6010	20221013	409.15	41600	-26.44	20230306	12050	153.94	20230105	41600	-26.44	20230306	6010	409.15	20221013	7.55	N	304100	500	56 억	418934	N	N	263	N	N
25	20230727	091106	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29550	450	2	1.55	3376628050	115104	6.66	29250	29650	28800	37800	20400	29100	29339.40	3.74	256552	-23685	34833	31966	30083	27216	25333	31025	26275	56	8700	500	18040	50	1	11210619	3313	-31.88	6.99	12	1.03	-927.00	4225.00	41600	20230306	-28.97	6010	20221013	391.68	41600	-28.97	20230306	12050	145.23	20230105	41600	-28.97	20230306	6010	391.68	20221013	7.55	N	304100	500	56 억	418934	N	N	263	N	N
26	20230726	161104	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29100	-2950	5	-9.20	51986636050	1711322	85.14	31500	32950	28200	41650	22450	32050	30379.52	1.45	0	239549	36850	34450	33100	30700	29350	33775	30025	56	9600	500	19870	50	1	11210619	3262	-31.39	6.89	12	15.27	-927.00	4225.00	41600	20230306	-30.05	6010	20221013	384.19	41600	-30.05	20230306	12050	141.49	20230105	41600	-30.05	20230306	6010	384.19	20221013	7.01	N	304100	500	56 억	162382	N	N	263	N	N
27	20230726	151110	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28700	-3350	5	-10.45	50248620250	1651200	82.15	31500	32950	28200	41650	22450	32050	30429.96	1.45	0	240727	36850	34450	33100	30700	29350	33775	30025	56	9600	500	19870	50	1	11210619	3217	-30.96	6.79	12	14.73	-927.00	4225.00	41600	20230306	-31.01	6010	20221013	377.54	41600	-31.01	20230306	12050	138.17	20230105	41600	-31.01	20230306	6010	377.54	20221013	7.01	N	304100	500	56 억	162382	N	N	927	N	N
28	20230726	141101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28850	-3200	5	-9.98	44358091100	1447577	72.02	31500	32950	28200	41650	22450	32050	30641.39	1.45	0	213222	36850	34450	33100	30700	29350	33775	30025	56	9600	500	19870	50	1	11210619	3234	-31.12	6.83	12	12.91	-927.00	4225.00	41600	20230306	-30.65	6010	20221013	380.03	41600	-30.65	20230306	12050	139.42	20230105	41600	-30.65	20230306	6010	380.03	20221013	7.01	N	304100	500	56 억	162382	N	N	927	N	N
29	20230726	131058	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29550	-2500	5	-7.80	35461014500	1144569	56.95	31500	32950	29200	41650	22450	32050	30980.44	1.45	0	190112	36850	34450	33100	30700	29350	33775	30025	56	9600	500	19870	50	1	11210619	3313	-31.88	6.99	12	10.21	-927.00	4225.00	41600	20230306	-28.97	6010	20221013	391.68	41600	-28.97	20230306	12050	145.23	20230105	41600	-28.97	20230306	6010	391.68	20221013	7.01	N	304100	500	56 억	162382	N	N	927	N	N
30	20230726	121101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30000	-2050	5	-6.40	28886716150	922211	45.88	31500	32950	29850	41650	22450	32050	31322.03	1.45	0	143371	36850	34450	33100	30700	29350	33775	30025	56	9600	500	19870	50	1	11210619	3363	-32.36	7.10	12	8.23	-927.00	4225.00	41600	20230306	-27.88	6010	20221013	399.17	41600	-27.88	20230306	12050	148.96	20230105	41600	-27.88	20230306	6010	399.17	20221013	7.01	N	304100	500	56 억	162382	N	N	927	N	N
31	20230726	111056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30850	-1200	5	-3.74	22931502800	726029	36.12	31500	32950	30550	41650	22450	32050	31583.77	1.45	0	112234	36850	34450	33100	30700	29350	33775	30025	56	9600	500	19870	50	1	11210619	3458	-33.28	7.30	12	6.48	-927.00	4225.00	41600	20230306	-25.84	6010	20221013	413.31	41600	-25.84	20230306	12050	156.02	20230105	41600	-25.84	20230306	6010	413.31	20221013	7.01	N	304100	500	56 억	162382	N	N	927	N	N
32	20230726	101104	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31200	-850	5	-2.65	17325337200	545198	27.12	31500	32950	30600	41650	22450	32050	31777.24	1.45	0	74058	36850	34450	33100	30700	29350	33775	30025	56	9600	500	19870	50	1	11210619	3498	-33.66	7.38	12	4.86	-927.00	4225.00	41600	20230306	-25.00	6010	20221013	419.13	41600	-25.00	20230306	12050	158.92	20230105	41600	-25.00	20230306	6010	419.13	20221013	7.01	N	304100	500	56 억	162382	N	N	927	N	N
33	20230726	091058	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32650	600	2	1.87	4073260800	127174	6.33	31500	32650	31350	41650	22450	32050	32028.76	1.45	0	5242	36850	34450	33100	30700	29350	33775	30025	56	9600	500	19870	50	1	11210619	3660	-35.22	7.73	12	1.13	-927.00	4225.00	41600	20230306	-21.51	6010	20221013	443.26	41600	-21.51	20230306	12050	170.95	20230105	41600	-21.51	20230306	6010	443.26	20221013	7.01	N	304100	500	56 억	162382	N	N	927	N	N
34	20230725	161056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32050	-3550	5	-9.97	67463835250	1995732	77.13	35500	35500	31750	46250	24950	35600	33784.53	1.30	0	18476	37900	36750	35300	34150	32700	37325	34725	56	10650	500	22070	50	1	11210619	3593	-34.57	7.59	12	17.80	-927.00	4225.00	41600	20230306	-22.96	6010	20221013	433.28	41600	-22.96	20230306	12050	165.98	20230105	41600	-22.96	20230306	6010	433.28	20221013	5.60	N	304100	500	56 억	145527	N	N	927	N	N
35	20230725	151044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32750	-2850	5	-8.01	63795700300	1881667	72.72	35500	35500	31750	46250	24950	35600	33878.18	1.30	0	75	37900	36750	35300	34150	32700	37325	34725	56	10650	500	22070	50	1	11210619	3671	-35.33	7.75	12	16.78	-927.00	4225.00	41600	20230306	-21.27	6010	20221013	444.93	41600	-21.27	20230306	12050	171.78	20230105	41600	-21.27	20230306	6010	444.93	20221013	5.60	N	304100	500	56 억	145527	N	N	25	N	N
36	20230725	141041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	34600	-1000	5	-2.81	40323425450	1167102	45.11	35500	35500	33100	46250	24950	35600	34524.22	1.30	0	14980	37900	36750	35300	34150	32700	37325	34725	56	10650	500	22070	50	1	11210619	3879	-37.32	8.19	12	10.41	-927.00	4225.00	41600	20230306	-16.83	6010	20221013	475.71	41600	-16.83	20230306	12050	187.14	20230105	41600	-16.83	20230306	6010	475.71	20221013	5.60	N	304100	500	56 억	145527	N	N	25	N	N
37	20230725	131053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	35050	-550	5	-1.54	36389680250	1054265	40.75	35500	35500	33100	46250	24950	35600	34487.06	1.30	0	2704	37900	36750	35300	34150	32700	37325	34725	56	10650	500	22070	50	1	11210619	3929	-37.81	8.30	12	9.40	-927.00	4225.00	41600	20230306	-15.75	6010	20221013	483.19	41600	-15.75	20230306	12050	190.87	20230105	41600	-15.75	20230306	6010	483.19	20221013	5.60	N	304100	500	56 억	145527	N	N	25	N	N
38	20230725	121053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	34850	-750	5	-2.11	32358828150	940005	36.33	35500	35500	33100	46250	24950	35600	34387.98	1.30	0	-4725	37900	36750	35300	34150	32700	37325	34725	56	10650	500	22070	50	1	11210619	3907	-37.59	8.25	12	8.38	-927.00	4225.00	41600	20230306	-16.23	6010	20221013	479.87	41600	-16.23	20230306	12050	189.21	20230105	41600	-16.23	20230306	6010	479.87	20221013	5.60	N	304100	500	56 억	145527	N	N	25	N	N
39	20230725	111050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	35000	-600	5	-1.69	30286422750	880855	34.04	35500	35500	33100	46250	24950	35600	34343.00	1.30	0	-9640	37900	36750	35300	34150	32700	37325	34725	56	10650	500	22070	50	1	11210619	3924	-37.76	8.28	12	7.86	-927.00	4225.00	41600	20230306	-15.87	6010	20221013	482.36	41600	-15.87	20230306	12050	190.46	20230105	41600	-15.87	20230306	6010	482.36	20221013	5.60	N	304100	500	56 억	145527	N	N	25	N	N
40	20230725	101049	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	34250	-1350	5	-3.79	22551803000	658909	25.47	35500	35500	33100	46250	24950	35600	34164.96	1.30	0	-8887	37900	36750	35300	34150	32700	37325	34725	56	10650	500	22070	50	1	11210619	3840	-36.95	8.11	12	5.88	-927.00	4225.00	41600	20230306	-17.67	6010	20221013	469.88	41600	-17.67	20230306	12050	184.23	20230105	41600	-17.67	20230306	6010	469.88	20221013	5.60	N	304100	500	56 억	145527	N	N	25	N	N
41	20230725	091048	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33700	-1900	5	-5.34	10688512250	308638	11.93	35500	35500	33500	46250	24950	35600	34534.50	1.30	0	-879	37900	36750	35300	34150	32700	37325	34725	56	10650	500	22070	50	1	11210619	3778	-36.35	7.98	12	2.75	-927.00	4225.00	41600	20230306	-18.99	6010	20221013	460.73	41600	-18.99	20230306	12050	179.67	20230105	41600	-18.99	20230306	6010	460.73	20221013	5.60	N	304100	500	56 억	145527	N	N	25	N	N
42	20230724	161051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	35600	2100	2	6.27	89382443000	2544645	47.74	33850	36450	33850	43550	23450	33500	35125.98	1.33	0	-14593	39466	36482	32966	29982	26466	37975	31475	56	10050	500	20770	50	1	11210619	3991	-38.40	8.43	12	22.70	-927.00	4225.00	41600	20230306	-14.42	6010	20221013	492.35	41600	-14.42	20230306	12050	195.44	20230105	41600	-14.42	20230306	6010	492.35	20221013	5.50	N	304100	500	56 억	148897	N	N	25	N	N
43	20230724	151045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	35300	1800	2	5.37	80528485000	2296877	43.09	33850	36450	33850	43550	23450	33500	35061.66	1.33	0	-33420	39466	36482	32966	29982	26466	37975	31475	56	10050	500	20770	50	1	11210619	3957	-38.08	8.36	12	20.49	-927.00	4225.00	41600	20230306	-15.14	6010	20221013	487.35	41600	-15.14	20230306	12050	192.95	20230105	41600	-15.14	20230306	6010	487.35	20221013	5.50	N	304100	500	56 억	148897	N	N	209	N	N
44	20230724	141044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	35050	1550	2	4.63	75096783000	2142272	40.19	33850	36450	33850	43550	23450	33500	35056.53	1.33	0	-34187	39466	36482	32966	29982	26466	37975	31475	56	10050	500	20770	50	1	11210619	3929	-37.81	8.30	12	19.11	-927.00	4225.00	41600	20230306	-15.75	6010	20221013	483.19	41600	-15.75	20230306	12050	190.87	20230105	41600	-15.75	20230306	6010	483.19	20221013	5.50	N	304100	500	56 억	148897	N	N	209	N	N
45	20230724	131044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	34950	1450	2	4.33	70308540350	2004505	37.61	33850	36450	33850	43550	23450	33500	35077.20	1.33	0	-43165	39466	36482	32966	29982	26466	37975	31475	56	10050	500	20770	50	1	11210619	3918	-37.70	8.27	12	17.88	-927.00	4225.00	41600	20230306	-15.99	6010	20221013	481.53	41600	-15.99	20230306	12050	190.04	20230105	41600	-15.99	20230306	6010	481.53	20221013	5.50	N	304100	500	56 억	148897	N	N	209	N	N
46	20230724	121046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	35200	1700	2	5.07	63422857200	1809362	33.95	33850	36450	33850	43550	23450	33500	35054.72	1.33	0	-24694	39466	36482	32966	29982	26466	37975	31475	56	10050	500	20770	50	1	11210619	3946	-37.97	8.33	12	16.14	-927.00	4225.00	41600	20230306	-15.38	6010	20221013	485.69	41600	-15.38	20230306	12050	192.12	20230105	41600	-15.38	20230306	6010	485.69	20221013	5.50	N	304100	500	56 억	148897	N	N	209	N	N
47	20230724	111051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	34950	1450	2	4.33	59469410750	1696357	31.83	33850	36450	33850	43550	23450	33500	35059.40	1.33	0	-47572	39466	36482	32966	29982	26466	37975	31475	56	10050	500	20770	50	1	11210619	3918	-37.70	8.27	12	15.13	-927.00	4225.00	41600	20230306	-15.99	6010	20221013	481.53	41600	-15.99	20230306	12050	190.04	20230105	41600	-15.99	20230306	6010	481.53	20221013	5.50	N	304100	500	56 억	148897	N	N	209	N	N
48	20230724	101039	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	34800	1300	2	3.88	49913071900	1424416	26.72	33850	36450	33850	43550	23450	33500	35043.75	1.33	0	-54376	39466	36482	32966	29982	26466	37975	31475	56	10050	500	20770	50	1	11210619	3901	-37.54	8.24	12	12.71	-927.00	4225.00	41600	20230306	-16.35	6010	20221013	479.03	41600	-16.35	20230306	12050	188.80	20230105	41600	-16.35	20230306	6010	479.03	20221013	5.50	N	304100	500	56 억	148897	N	N	209	N	N
49	20230724	091046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	35050	1550	2	4.63	30420159500	864836	16.23	33850	36450	33850	43550	23450	33500	35179.27	1.33	0	-36091	39466	36482	32966	29982	26466	37975	31475	56	10050	500	20770	50	1	11210619	3929	-37.81	8.30	12	7.71	-927.00	4225.00	41600	20230306	-15.75	6010	20221013	483.19	41600	-15.75	20230306	12050	190.87	20230105	41600	-15.75	20230306	6010	483.19	20221013	5.50	N	304100	500	56 억	148897	N	N	209	N	N
50	20230721	161035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33500	3600	2	12.04	175065243050	5256272	406.75	30250	35950	29450	38850	20950	29900	33305.00	1.65	0	-32682	33933	31916	30783	28766	27633	31350	28200	56	8950	500	18530	50	1	11210619	3756	-36.14	7.93	12	46.89	-927.00	4225.00	41600	20230306	-19.47	6010	20221013	457.40	41600	-19.47	20230306	12050	178.01	20230105	41600	-19.47	20230306	6010	457.40	20221013	3.49	N	304100	500	56 억	184982	N	N	209	N	N
51	20230721	151037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32700	2800	2	9.36	166894877900	5011499	387.81	30250	35950	29450	38850	20950	29900	33302.74	1.65	0	-8789	33933	31916	30783	28766	27633	31350	28200	56	8950	500	18530	50	1	11210619	3666	-35.28	7.74	12	44.70	-927.00	4225.00	41600	20230306	-21.39	6010	20221013	444.09	41600	-21.39	20230306	12050	171.37	20230105	41600	-21.39	20230306	6010	444.09	20221013	3.49	N	304100	500	56 억	184982	N	N	203	N	N
52	20230721	141032	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32550	2650	2	8.86	154684735050	4636181	358.77	30250	35950	29450	38850	20950	29900	33365.08	1.65	0	-20161	33933	31916	30783	28766	27633	31350	28200	56	8950	500	18530	50	1	11210619	3649	-35.11	7.70	12	41.36	-927.00	4225.00	41600	20230306	-21.75	6010	20221013	441.60	41600	-21.75	20230306	12050	170.12	20230105	41600	-21.75	20230306	6010	441.60	20221013	3.49	N	304100	500	56 억	184982	N	N	203	N	N
53	20230721	131038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32250	2350	2	7.86	147130727400	4404362	340.83	30250	35950	29450	38850	20950	29900	33406.10	1.65	0	8131	33933	31916	30783	28766	27633	31350	28200	56	8950	500	18530	50	1	11210619	3615	-34.79	7.63	12	39.29	-927.00	4225.00	41600	20230306	-22.48	6010	20221013	436.61	41600	-22.48	20230306	12050	167.63	20230105	41600	-22.48	20230306	6010	436.61	20221013	3.49	N	304100	500	56 억	184982	N	N	203	N	N
54	20230721	121050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33600	3700	2	12.37	133132849850	3978430	307.87	30250	35950	29450	38850	20950	29900	33464.14	1.65	0	-2604	33933	31916	30783	28766	27633	31350	28200	56	8950	500	18530	50	1	11210619	3767	-36.25	7.95	12	35.49	-927.00	4225.00	41600	20230306	-19.23	6010	20221013	459.07	41600	-19.23	20230306	12050	178.84	20230105	41600	-19.23	20230306	6010	459.07	20221013	3.49	N	304100	500	56 억	184982	N	N	203	N	N
55	20230721	111046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	34600	4700	2	15.72	110474244600	3316403	256.64	30250	35950	29450	38850	20950	29900	33312.01	1.65	0	-72092	33933	31916	30783	28766	27633	31350	28200	56	8950	500	18530	50	1	11210619	3879	-37.32	8.19	12	29.58	-927.00	4225.00	41600	20230306	-16.83	6010	20221013	475.71	41600	-16.83	20230306	12050	187.14	20230105	41600	-16.83	20230306	6010	475.71	20221013	3.49	N	304100	500	56 억	184982	N	N	203	N	N
56	20230721	101045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31300	1400	2	4.68	21111065000	683922	52.92	30250	31900	29450	38850	20950	29900	30868.39	1.65	0	-36535	33933	31916	30783	28766	27633	31350	28200	56	8950	500	18530	50	1	11210619	3509	-33.76	7.41	12	6.10	-927.00	4225.00	41600	20230306	-24.76	6010	20221013	420.80	41600	-24.76	20230306	12050	159.75	20230105	41600	-24.76	20230306	6010	420.80	20221013	3.49	N	304100	500	56 억	184982	N	N	203	N	N
57	20230721	091041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30300	400	2	1.34	6078147450	197739	15.30	30250	31450	30100	38850	20950	29900	30740.47	1.65	0	-18147	33933	31916	30783	28766	27633	31350	28200	56	8950	500	18530	50	1	11210619	3397	-32.69	7.17	12	1.76	-927.00	4225.00	41600	20230306	-27.16	6010	20221013	404.16	41600	-27.16	20230306	12050	151.45	20230105	41600	-27.16	20230306	6010	404.16	20221013	3.49	N	304100	500	56 억	184982	N	N	203	N	N
58	20230720	161031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29900	-1300	5	-4.17	38976638700	1263001	26.33	31950	32800	29650	40550	21850	31200	30860.80	1.40	0	31399	35066	33132	30666	28732	26266	34100	29700	56	9350	500	19340	50	1	11210619	3352	-32.25	7.08	12	11.27	-927.00	4225.00	41600	20230306	-28.12	6010	20221013	397.50	41600	-28.12	20230306	12050	148.13	20230105	41600	-28.12	20230306	6010	397.50	20221013	3.20	N	304100	500	56 억	156825	N	N	200	N	N
59	20230720	151032	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29800	-1400	5	-4.49	37280894700	1206233	25.15	31950	32800	29700	40550	21850	31200	30906.44	1.40	0	22227	35066	33132	30666	28732	26266	34100	29700	56	9350	500	19340	50	1	11210619	3341	-32.15	7.05	12	10.76	-927.00	4225.00	41600	20230306	-28.37	6010	20221013	395.84	41600	-28.37	20230306	12050	147.30	20230105	41600	-28.37	20230306	6010	395.84	20221013	3.20	N	304100	500	56 억	156825	N	N	41	N	N
60	20230720	141030	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30100	-1100	5	-3.53	34252376050	1105396	23.05	31950	32800	29750	40550	21850	31200	30986.17	1.40	0	22631	35066	33132	30666	28732	26266	34100	29700	56	9350	500	19340	50	1	11210619	3374	-32.47	7.12	12	9.86	-927.00	4225.00	41600	20230306	-27.64	6010	20221013	400.83	41600	-27.64	20230306	12050	149.79	20230105	41600	-27.64	20230306	6010	400.83	20221013	3.20	N	304100	500	56 억	156825	N	N	41	N	N
61	20230720	131032	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30400	-800	5	-2.56	31258858700	1006185	20.98	31950	32800	29750	40550	21850	31200	31066.47	1.40	0	20200	35066	33132	30666	28732	26266	34100	29700	56	9350	500	19340	50	1	11210619	3408	-32.79	7.20	12	8.98	-927.00	4225.00	41600	20230306	-26.92	6010	20221013	405.82	41600	-26.92	20230306	12050	152.28	20230105	41600	-26.92	20230306	6010	405.82	20221013	3.20	N	304100	500	56 억	156825	N	N	41	N	N
62	20230720	121040	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30550	-650	5	-2.08	28608728300	919117	19.16	31950	32800	29750	40550	21850	31200	31126.17	1.40	0	13035	35066	33132	30666	28732	26266	34100	29700	56	9350	500	19340	50	1	11210619	3425	-32.96	7.23	12	8.20	-927.00	4225.00	41600	20230306	-26.56	6010	20221013	408.32	41600	-26.56	20230306	12050	153.53	20230105	41600	-26.56	20230306	6010	408.32	20221013	3.20	N	304100	500	56 억	156825	N	N	41	N	N
63	20230720	111036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30500	-700	5	-2.24	27112207600	870069	18.14	31950	32800	29750	40550	21850	31200	31160.90	1.40	0	15174	35066	33132	30666	28732	26266	34100	29700	56	9350	500	19340	50	1	11210619	3419	-32.90	7.22	12	7.76	-927.00	4225.00	41600	20230306	-26.68	6010	20221013	407.49	41600	-26.68	20230306	12050	153.11	20230105	41600	-26.68	20230306	6010	407.49	20221013	3.20	N	304100	500	56 억	156825	N	N	41	N	N
64	20230720	101024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31050	-150	5	-0.48	20942951850	666698	13.90	31950	32800	30350	40550	21850	31200	31413.53	1.40	0	19990	35066	33132	30666	28732	26266	34100	29700	56	9350	500	19340	50	1	11210619	3481	-33.50	7.35	12	5.95	-927.00	4225.00	41600	20230306	-25.36	6010	20221013	416.64	41600	-25.36	20230306	12050	157.68	20230105	41600	-25.36	20230306	6010	416.64	20221013	3.20	N	304100	500	56 억	156825	N	N	41	N	N
65	20230720	091027	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31750	550	2	1.76	11097633800	347824	7.25	31950	32800	31100	40550	21850	31200	31909.58	1.40	0	-9148	35066	33132	30666	28732	26266	34100	29700	56	9350	500	19340	50	1	11210619	3559	-34.25	7.51	12	3.10	-927.00	4225.00	41600	20230306	-23.68	6010	20221013	428.29	41600	-23.68	20230306	12050	163.49	20230105	41600	-23.68	20230306	6010	428.29	20221013	3.20	N	304100	500	56 억	156825	N	N	41	N	N
66	20230719	161046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31200	3700	2	13.45	145857246000	4774853	299.12	29150	32600	28200	35750	19250	27500	30546.17	1.71	0	-42095	30400	28950	26550	25100	22700	29675	25825	56	8250	500	17050	50	1	11210619	3498	-33.66	7.38	12	42.59	-927.00	4225.00	41600	20230306	-25.00	6010	20221013	419.13	41600	-25.00	20230306	12050	158.92	20230105	41600	-25.00	20230306	6010	419.13	20221013	2.97	N	304100	500	56 억	191143	N	N	35	N	N
67	20230719	151045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31300	3800	2	13.82	142729329550	4674558	292.84	29150	32600	28200	35750	19250	27500	30533.32	1.71	0	-45765	30400	28950	26550	25100	22700	29675	25825	56	8250	500	17050	50	1	11210619	3509	-33.76	7.41	12	41.70	-927.00	4225.00	41600	20230306	-24.76	6010	20221013	420.80	41600	-24.76	20230306	12050	159.75	20230105	41600	-24.76	20230306	6010	420.80	20221013	2.97	N	304100	500	56 억	191143	N	N	136	N	N
68	20230719	141049	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30450	2950	2	10.73	129226251550	4240064	265.62	29150	32600	28200	35750	19250	27500	30477.53	1.71	0	-73863	30400	28950	26550	25100	22700	29675	25825	56	8250	500	17050	50	1	11210619	3414	-32.85	7.21	12	37.82	-927.00	4225.00	41600	20230306	-26.80	6010	20221013	406.66	41600	-26.80	20230306	12050	152.70	20230105	41600	-26.80	20230306	6010	406.66	20221013	2.97	N	304100	500	56 억	191143	N	N	136	N	N
69	20230719	131034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30500	3000	2	10.91	82094543950	2747984	172.15	29150	31600	28200	35750	19250	27500	29874.59	1.71	0	-53131	30400	28950	26550	25100	22700	29675	25825	56	8250	500	17050	50	1	11210619	3419	-32.90	7.22	12	24.51	-927.00	4225.00	41600	20230306	-26.68	6010	20221013	407.49	41600	-26.68	20230306	12050	153.11	20230105	41600	-26.68	20230306	6010	407.49	20221013	2.97	N	304100	500	56 억	191143	N	N	136	N	N
70	20230719	121052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28600	1100	2	4.00	47234432800	1610989	100.92	29150	30850	28200	35750	19250	27500	29320.32	1.71	0	-70855	30400	28950	26550	25100	22700	29675	25825	56	8250	500	17050	50	1	11210619	3206	-30.85	6.77	12	14.37	-927.00	4225.00	41600	20230306	-31.25	6010	20221013	375.87	41600	-31.25	20230306	12050	137.34	20230105	41600	-31.25	20230306	6010	375.87	20221013	2.97	N	304100	500	56 억	191143	N	N	136	N	N
71	20230719	111049	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29250	1750	2	6.36	42509352000	1449432	90.80	29150	30850	28200	35750	19250	27500	29328.47	1.71	0	-67581	30400	28950	26550	25100	22700	29675	25825	56	8250	500	17050	50	1	11210619	3279	-31.55	6.92	12	12.93	-927.00	4225.00	41600	20230306	-29.69	6010	20221013	386.69	41600	-29.69	20230306	12050	142.74	20230105	41600	-29.69	20230306	6010	386.69	20221013	2.97	N	304100	500	56 억	191143	N	N	136	N	N
72	20230719	101040	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29050	1550	2	5.64	38454543850	1309114	82.01	29150	30850	28200	35750	19250	27500	29374.70	1.71	0	-77222	30400	28950	26550	25100	22700	29675	25825	56	8250	500	17050	50	1	11210619	3257	-31.34	6.88	12	11.68	-927.00	4225.00	41600	20230306	-30.17	6010	20221013	383.36	41600	-30.17	20230306	12050	141.08	20230105	41600	-30.17	20230306	6010	383.36	20221013	2.97	N	304100	500	56 억	191143	N	N	136	N	N
73	20230719	091038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28300	800	2	2.91	11814824450	408880	25.61	29150	29600	28250	35750	19250	27500	28896.09	1.71	0	-68761	30400	28950	26550	25100	22700	29675	25825	56	8250	500	17050	50	1	11210619	3173	-30.53	6.70	12	3.65	-927.00	4225.00	41600	20230306	-31.97	6010	20221013	370.88	41600	-31.97	20230306	12050	134.85	20230105	41600	-31.97	20230306	6010	370.88	20221013	2.97	N	304100	500	56 억	191143	N	N	136	N	N
74	20230718	161038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27500	3050	2	12.47	41981834300	1586633	443.10	25000	28000	24150	31750	17150	24450	26456.26	1.66	0	24633	26016	25232	24216	23432	22416	25625	23825	56	7300	500	15150	50	1	11210619	3083	-29.67	6.51	12	14.15	-927.00	4225.00	41600	20230306	-33.89	6010	20221013	357.57	41600	-33.89	20230306	12050	128.22	20230105	41600	-33.89	20230306	6010	357.57	20221013	3.01	N	304100	500	56 억	186074	N	N	134	N	N
75	20230718	151036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27800	3350	2	13.70	39504096900	1497138	418.11	25000	28000	24150	31750	17150	24450	26386.41	1.66	0	19708	26016	25232	24216	23432	22416	25625	23825	56	7300	500	15150	50	1	11210619	3117	-29.99	6.58	12	13.35	-927.00	4225.00	41600	20230306	-33.17	6010	20221013	362.56	41600	-33.17	20230306	12050	130.71	20230105	41600	-33.17	20230306	6010	362.56	20221013	3.01	N	304100	500	56 억	186074	N	N	172	N	N
76	20230718	141032	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26350	1900	2	7.77	20025786100	782333	218.48	25000	26650	24150	31750	17150	24450	25597.52	1.66	0	8059	26016	25232	24216	23432	22416	25625	23825	56	7300	500	15150	50	1	11210619	2954	-28.43	6.24	12	6.98	-927.00	4225.00	41600	20230306	-36.66	6010	20221013	338.44	41600	-36.66	20230306	12050	118.67	20230105	41600	-36.66	20230306	6010	338.44	20221013	3.01	N	304100	500	56 억	186074	N	N	172	N	N
77	20230718	131033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25000	550	2	2.25	9561782400	381871	106.64	25000	25900	24150	31750	17150	24450	25039.30	1.66	0	-16454	26016	25232	24216	23432	22416	25625	23825	56	7300	500	15150	50	1	11210619	2803	-26.97	5.92	12	3.41	-927.00	4225.00	41600	20230306	-39.90	6010	20221013	315.97	41600	-39.90	20230306	12050	107.47	20230105	41600	-39.90	20230306	6010	315.97	20221013	3.01	N	304100	500	56 억	186074	N	N	172	N	N
78	20230718	121043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24700	250	2	1.02	8780828000	350508	97.89	25000	25900	24150	31750	17150	24450	25051.72	1.66	0	-12811	26016	25232	24216	23432	22416	25625	23825	56	7300	500	15150	50	1	11210619	2769	-26.65	5.85	12	3.13	-927.00	4225.00	41600	20230306	-40.62	6010	20221013	310.98	41600	-40.62	20230306	12050	104.98	20230105	41600	-40.62	20230306	6010	310.98	20221013	3.01	N	304100	500	56 억	186074	N	N	172	N	N
79	20230718	111041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24800	350	2	1.43	8174056400	325909	91.02	25000	25900	24150	31750	17150	24450	25080.79	1.66	0	-10099	26016	25232	24216	23432	22416	25625	23825	56	7300	500	15150	50	1	11210619	2780	-26.75	5.87	12	2.91	-927.00	4225.00	41600	20230306	-40.38	6010	20221013	312.65	41600	-40.38	20230306	12050	105.81	20230105	41600	-40.38	20230306	6010	312.65	20221013	3.01	N	304100	500	56 억	186074	N	N	172	N	N
80	20230718	101034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24900	450	2	1.84	6835340300	271892	75.93	25000	25900	24150	31750	17150	24450	25139.91	1.66	0	-2889	26016	25232	24216	23432	22416	25625	23825	56	7300	500	15150	50	1	11210619	2791	-26.86	5.89	12	2.43	-927.00	4225.00	41600	20230306	-40.14	6010	20221013	314.31	41600	-40.14	20230306	12050	106.64	20230105	41600	-40.14	20230306	6010	314.31	20221013	3.01	N	304100	500	56 억	186074	N	N	172	N	N
81	20230718	091030	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24350	-100	5	-0.41	865491900	35118	9.81	25000	25000	24200	31750	17150	24450	24645.25	1.66	0	-9958	26016	25232	24216	23432	22416	25625	23825	56	7300	500	15150	50	1	11210619	2730	-26.27	5.76	12	0.31	-927.00	4225.00	41600	20230306	-41.47	6010	20221013	305.16	41600	-41.47	20230306	12050	102.07	20230105	41600	-41.47	20230306	6010	305.16	20221013	3.01	N	304100	500	56 억	186074	N	N	172	N	N
82	20230717	161033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24450	1000	2	4.26	8637616350	355797	159.70	23450	25000	23200	30450	16450	23450	24277.34	1.55	0	11068	24783	24116	23533	22866	22283	23825	22575	56	7000	500	14530	50	1	11210619	2741	-26.38	5.79	12	3.17	-927.00	4225.00	41600	20230306	-41.23	6010	20221013	306.82	41600	-41.23	20230306	12050	102.90	20230105	41600	-41.23	20230306	6010	306.82	20221013	3.08	N	304100	500	56 억	173971	N	N	169	N	N
83	20230717	151028	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24550	1100	2	4.69	8416882950	346762	155.64	23450	25000	23200	30450	16450	23450	24273.69	1.55	0	9348	24783	24116	23533	22866	22283	23825	22575	56	7000	500	14530	50	1	11210619	2752	-26.48	5.81	12	3.09	-927.00	4225.00	41600	20230306	-40.99	6010	20221013	308.49	41600	-40.99	20230306	12050	103.73	20230105	41600	-40.99	20230306	6010	308.49	20221013	3.08	N	304100	500	56 억	173971	N	N	186	N	N
84	20230717	141032	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24550	1100	2	4.69	7356125250	303529	136.24	23450	25000	23200	30450	16450	23450	24236.30	1.55	0	9129	24783	24116	23533	22866	22283	23825	22575	56	7000	500	14530	50	1	11210619	2752	-26.48	5.81	12	2.71	-927.00	4225.00	41600	20230306	-40.99	6010	20221013	308.49	41600	-40.99	20230306	12050	103.73	20230105	41600	-40.99	20230306	6010	308.49	20221013	3.08	N	304100	500	56 억	173971	N	N	186	N	N
85	20230717	131021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24450	1000	2	4.26	4378867600	183000	82.14	23450	24500	23200	30450	16450	23450	23929.22	1.55	0	23363	24783	24116	23533	22866	22283	23825	22575	56	7000	500	14530	50	1	11210619	2741	-26.38	5.79	12	1.63	-927.00	4225.00	41600	20230306	-41.23	6010	20221013	306.82	41600	-41.23	20230306	12050	102.90	20230105	41600	-41.23	20230306	6010	306.82	20221013	3.08	N	304100	500	56 억	173971	N	N	186	N	N
86	20230717	121032	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24150	700	2	2.99	3205156100	134717	60.47	23450	24350	23200	30450	16450	23450	23792.73	1.55	0	19483	24783	24116	23533	22866	22283	23825	22575	56	7000	500	14530	50	1	11210619	2707	-26.05	5.72	12	1.20	-927.00	4225.00	41600	20230306	-41.95	6010	20221013	301.83	41600	-41.95	20230306	12050	100.41	20230105	41600	-41.95	20230306	6010	301.83	20221013	3.08	N	304100	500	56 억	173971	N	N	186	N	N
87	20230717	111024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24100	650	2	2.77	2222575650	94005	42.19	23450	24150	23200	30450	16450	23450	23643.94	1.55	0	12735	24783	24116	23533	22866	22283	23825	22575	56	7000	500	14530	50	1	11210619	2702	-26.00	5.70	12	0.84	-927.00	4225.00	41600	20230306	-42.07	6010	20221013	301.00	41600	-42.07	20230306	12050	100.00	20230105	41600	-42.07	20230306	6010	301.00	20221013	3.08	N	304100	500	56 억	173971	N	N	186	N	N
88	20230717	101023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23400	-50	5	-0.21	1241899200	52834	23.71	23450	23900	23200	30450	16450	23450	23506.08	1.55	0	7495	24783	24116	23533	22866	22283	23825	22575	56	7000	500	14530	50	1	11210619	2623	-25.24	5.54	12	0.47	-927.00	4225.00	41600	20230306	-43.75	6010	20221013	289.35	41600	-43.75	20230306	12050	94.19	20230105	41600	-43.75	20230306	6010	289.35	20221013	3.08	N	304100	500	56 억	173971	N	N	186	N	N
89	20230717	091024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23700	250	2	1.07	512827250	21710	9.74	23450	23900	23250	30450	16450	23450	23624.72	1.55	0	1249	24783	24116	23533	22866	22283	23825	22575	56	7000	500	14530	50	1	11210619	2657	-25.57	5.61	12	0.19	-927.00	4225.00	41600	20230306	-43.03	6010	20221013	294.34	41600	-43.03	20230306	12050	96.68	20230105	41600	-43.03	20230306	6010	294.34	20221013	3.08	N	304100	500	56 억	173971	N	N	186	N	N
90	20230714	161023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23450	-550	5	-2.29	5172355100	220923	51.67	24100	24200	22950	31200	16800	24000	23412.42	1.79	0	-24953	25100	24550	23750	23200	22400	24825	23475	56	7200	500	14880	50	1	11210619	2629	-25.30	5.55	12	1.97	-927.00	4225.00	41600	20230306	-43.63	6010	20221013	290.18	41600	-43.63	20230306	12050	94.61	20230105	41600	-43.63	20230306	6010	290.18	20221013	3.03	N	304100	500	56 억	200375	N	N	186	N	N
91	20230714	151027	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23450	-550	5	-2.29	4913032400	209849	49.08	24100	24200	22950	31200	16800	24000	23412.23	1.79	0	-25371	25100	24550	23750	23200	22400	24825	23475	56	7200	500	14880	50	1	11210619	2629	-25.30	5.55	12	1.87	-927.00	4225.00	41600	20230306	-43.63	6010	20221013	290.18	41600	-43.63	20230306	12050	94.61	20230105	41600	-43.63	20230306	6010	290.18	20221013	3.03	N	304100	500	56 억	200375	N	N	6	N	N
92	20230714	141032	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23150	-850	5	-3.54	4448595650	189941	44.42	24100	24200	22950	31200	16800	24000	23420.93	1.79	0	-24251	25100	24550	23750	23200	22400	24825	23475	56	7200	500	14880	50	1	11210619	2595	-24.97	5.48	12	1.69	-927.00	4225.00	41600	20230306	-44.35	6010	20221013	285.19	41600	-44.35	20230306	12050	92.12	20230105	41600	-44.35	20230306	6010	285.19	20221013	3.03	N	304100	500	56 억	200375	N	N	6	N	N
93	20230714	131018	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23200	-800	5	-3.33	4158376950	177429	41.50	24100	24200	22950	31200	16800	24000	23436.85	1.79	0	-23848	25100	24550	23750	23200	22400	24825	23475	56	7200	500	14880	50	1	11210619	2601	-25.03	5.49	12	1.58	-927.00	4225.00	41600	20230306	-44.23	6010	20221013	286.02	41600	-44.23	20230306	12050	92.53	20230105	41600	-44.23	20230306	6010	286.02	20221013	3.03	N	304100	500	56 억	200375	N	N	6	N	N
94	20230714	121018	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23150	-850	5	-3.54	3455807950	146963	34.37	24100	24200	23000	31200	16800	24000	23514.82	1.79	0	-18846	25100	24550	23750	23200	22400	24825	23475	56	7200	500	14880	50	1	11210619	2595	-24.97	5.48	12	1.31	-927.00	4225.00	41600	20230306	-44.35	6010	20221013	285.19	41600	-44.35	20230306	12050	92.12	20230105	41600	-44.35	20230306	6010	285.19	20221013	3.03	N	304100	500	56 억	200375	N	N	6	N	N
95	20230714	111030	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23250	-750	5	-3.12	2936529100	124521	29.12	24100	24200	23200	31200	16800	24000	23582.60	1.79	0	-14730	25100	24550	23750	23200	22400	24825	23475	56	7200	500	14880	50	1	11210619	2606	-25.08	5.50	12	1.11	-927.00	4225.00	41600	20230306	-44.11	6010	20221013	286.86	41600	-44.11	20230306	12050	92.95	20230105	41600	-44.11	20230306	6010	286.86	20221013	3.03	N	304100	500	56 억	200375	N	N	6	N	N
96	20230714	101031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23500	-500	5	-2.08	2117581100	89543	20.94	24100	24200	23300	31200	16800	24000	23648.76	1.79	0	-9238	25100	24550	23750	23200	22400	24825	23475	56	7200	500	14880	50	1	11210619	2634	-25.35	5.56	12	0.80	-927.00	4225.00	41600	20230306	-43.51	6010	20221013	291.01	41600	-43.51	20230306	12050	95.02	20230105	41600	-43.51	20230306	6010	291.01	20221013	3.03	N	304100	500	56 억	200375	N	N	6	N	N
97	20230714	091026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23600	-400	5	-1.67	806281750	34042	7.96	24100	24200	23300	31200	16800	24000	23684.91	1.79	0	-5372	25100	24550	23750	23200	22400	24825	23475	56	7200	500	14880	50	1	11210619	2646	-25.46	5.59	12	0.30	-927.00	4225.00	41600	20230306	-43.27	6010	20221013	292.68	41600	-43.27	20230306	12050	95.85	20230105	41600	-43.27	20230306	6010	292.68	20221013	3.03	N	304100	500	56 억	200375	N	N	6	N	N
98	20230713	161020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24000	1450	2	6.43	9988913450	424250	246.87	23100	24300	22950	29300	15800	22550	23544.11	1.55	0	27760	23616	23082	22666	22132	21716	22875	21925	56	6750	500	13980	50	1	11210619	2691	-25.89	5.68	12	3.78	-927.00	4225.00	41600	20230306	-42.31	6010	20221013	299.33	41600	-42.31	20230306	12050	99.17	20230105	41600	-42.31	20230306	6010	299.33	20221013	3.02	N	304100	500	56 억	173479	N	N	6	N	N
99	20230713	151016	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23700	1150	2	5.10	9652716800	410181	238.68	23100	24300	22950	29300	15800	22550	23532.82	1.55	0	29947	23616	23082	22666	22132	21716	22875	21925	56	6750	500	13980	50	1	11210619	2657	-25.57	5.61	12	3.66	-927.00	4225.00	41600	20230306	-43.03	6010	20221013	294.34	41600	-43.03	20230306	12050	96.68	20230105	41600	-43.03	20230306	6010	294.34	20221013	3.02	N	304100	500	56 억	173479	N	N	10	N	N
100	20230713	141015	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23650	1100	2	4.88	7500798800	320414	186.45	23100	23950	22950	29300	15800	22550	23409.71	1.55	0	34105	23616	23082	22666	22132	21716	22875	21925	56	6750	500	13980	50	1	11210619	2651	-25.51	5.60	12	2.86	-927.00	4225.00	41600	20230306	-43.15	6010	20221013	293.51	41600	-43.15	20230306	12050	96.27	20230105	41600	-43.15	20230306	6010	293.51	20221013	3.02	N	304100	500	56 억	173479	N	N	10	N	N
101	20230713	131019	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23550	1000	2	4.43	7028797100	300432	174.82	23100	23950	22950	29300	15800	22550	23395.63	1.55	0	29461	23616	23082	22666	22132	21716	22875	21925	56	6750	500	13980	50	1	11210619	2640	-25.40	5.57	12	2.68	-927.00	4225.00	41600	20230306	-43.39	6010	20221013	291.85	41600	-43.39	20230306	12050	95.44	20230105	41600	-43.39	20230306	6010	291.85	20221013	3.02	N	304100	500	56 억	173479	N	N	10	N	N
102	20230713	121015	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23600	1050	2	4.66	5975978950	256037	148.99	23100	23800	22950	29300	15800	22550	23340.29	1.55	0	30935	23616	23082	22666	22132	21716	22875	21925	56	6750	500	13980	50	1	11210619	2646	-25.46	5.59	12	2.28	-927.00	4225.00	41600	20230306	-43.27	6010	20221013	292.68	41600	-43.27	20230306	12050	95.85	20230105	41600	-43.27	20230306	6010	292.68	20221013	3.02	N	304100	500	56 억	173479	N	N	10	N	N
103	20230713	111018	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23600	1050	2	4.66	4775021450	205212	119.41	23100	23600	22950	29300	15800	22550	23268.72	1.55	0	25588	23616	23082	22666	22132	21716	22875	21925	56	6750	500	13980	50	1	11210619	2646	-25.46	5.59	12	1.83	-927.00	4225.00	41600	20230306	-43.27	6010	20221013	292.68	41600	-43.27	20230306	12050	95.85	20230105	41600	-43.27	20230306	6010	292.68	20221013	3.02	N	304100	500	56 억	173479	N	N	10	N	N
104	20230713	101012	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23450	900	2	3.99	3765445700	162001	94.27	23100	23600	22950	29300	15800	22550	23243.35	1.55	0	14733	23616	23082	22666	22132	21716	22875	21925	56	6750	500	13980	50	1	11210619	2629	-25.30	5.55	12	1.45	-927.00	4225.00	41600	20230306	-43.63	6010	20221013	290.18	41600	-43.63	20230306	12050	94.61	20230105	41600	-43.63	20230306	6010	290.18	20221013	3.02	N	304100	500	56 억	173479	N	N	10	N	N
105	20230713	091014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23100	550	2	2.44	976177700	42225	24.57	23100	23250	23000	29300	15800	22550	23118.48	1.55	0	13722	23616	23082	22666	22132	21716	22875	21925	56	6750	500	13980	50	1	11210619	2590	-24.92	5.47	12	0.38	-927.00	4225.00	41600	20230306	-44.47	6010	20221013	284.36	41600	-44.47	20230306	12050	91.70	20230105	41600	-44.47	20230306	6010	284.36	20221013	3.02	N	304100	500	56 억	173479	N	N	10	N	N
106	20230712	161010	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22550	-450	5	-1.96	3798706900	168547	54.35	23150	23200	22250	29900	16100	23000	22536.86	1.39	0	17958	23500	23250	22900	22650	22300	23375	22775	56	6900	500	14260	50	1	11210619	2528	-24.33	5.34	12	1.50	-927.00	4225.00	41600	20230306	-45.79	6010	20221013	275.21	41600	-45.79	20230306	12050	87.14	20230105	41600	-45.79	20230306	6010	275.21	20221013	2.91	N	304100	500	56 억	155521	N	N	10	N	N
107	20230712	151002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22400	-600	5	-2.61	3477330550	154251	49.74	23150	23200	22250	29900	16100	23000	22542.14	1.39	0	12533	23500	23250	22900	22650	22300	23375	22775	56	6900	500	14260	50	1	11210619	2511	-24.16	5.30	12	1.38	-927.00	4225.00	41600	20230306	-46.15	6010	20221013	272.71	41600	-46.15	20230306	12050	85.89	20230105	41600	-46.15	20230306	6010	272.71	20221013	2.91	N	304100	500	56 억	155521	N	N	52	N	N
108	20230712	140959	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22400	-600	5	-2.61	3037003850	134618	43.41	23150	23200	22250	29900	16100	23000	22558.85	1.39	0	6416	23500	23250	22900	22650	22300	23375	22775	56	6900	500	14260	50	1	11210619	2511	-24.16	5.30	12	1.20	-927.00	4225.00	41600	20230306	-46.15	6010	20221013	272.71	41600	-46.15	20230306	12050	85.89	20230105	41600	-46.15	20230306	6010	272.71	20221013	2.91	N	304100	500	56 억	155521	N	N	52	N	N
109	20230712	131002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22400	-600	5	-2.61	2763771950	122437	39.48	23150	23200	22250	29900	16100	23000	22571.61	1.39	0	6688	23500	23250	22900	22650	22300	23375	22775	56	6900	500	14260	50	1	11210619	2511	-24.16	5.30	12	1.09	-927.00	4225.00	41600	20230306	-46.15	6010	20221013	272.71	41600	-46.15	20230306	12050	85.89	20230105	41600	-46.15	20230306	6010	272.71	20221013	2.91	N	304100	500	56 억	155521	N	N	52	N	N
110	20230712	121006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22400	-600	5	-2.61	2248255650	99384	32.05	23150	23200	22250	29900	16100	23000	22620.38	1.39	0	1472	23500	23250	22900	22650	22300	23375	22775	56	6900	500	14260	50	1	11210619	2511	-24.16	5.30	12	0.89	-927.00	4225.00	41600	20230306	-46.15	6010	20221013	272.71	41600	-46.15	20230306	12050	85.89	20230105	41600	-46.15	20230306	6010	272.71	20221013	2.91	N	304100	500	56 억	155521	N	N	52	N	N
111	20230712	111006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22450	-550	5	-2.39	2009038800	88709	28.60	23150	23200	22250	29900	16100	23000	22645.92	1.39	0	4125	23500	23250	22900	22650	22300	23375	22775	56	6900	500	14260	50	1	11210619	2517	-24.22	5.31	12	0.79	-927.00	4225.00	41600	20230306	-46.03	6010	20221013	273.54	41600	-46.03	20230306	12050	86.31	20230105	41600	-46.03	20230306	6010	273.54	20221013	2.91	N	304100	500	56 억	155521	N	N	52	N	N
112	20230712	101006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22400	-600	5	-2.61	1601364400	70523	22.74	23150	23200	22250	29900	16100	23000	22705.31	1.39	0	3858	23500	23250	22900	22650	22300	23375	22775	56	6900	500	14260	50	1	11210619	2511	-24.16	5.30	12	0.63	-927.00	4225.00	41600	20230306	-46.15	6010	20221013	272.71	41600	-46.15	20230306	12050	85.89	20230105	41600	-46.15	20230306	6010	272.71	20221013	2.91	N	304100	500	56 억	155521	N	N	52	N	N
113	20230712	091008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22950	-50	5	-0.22	546674050	23690	7.64	23150	23200	22950	29900	16100	23000	23077.46	1.39	0	695	23500	23250	22900	22650	22300	23375	22775	56	6900	500	14260	50	1	11210619	2573	-24.76	5.43	12	0.21	-927.00	4225.00	41600	20230306	-44.83	6010	20221013	281.86	41600	-44.83	20230306	12050	90.46	20230105	41600	-44.83	20230306	6010	281.86	20221013	2.91	N	304100	500	56 억	155521	N	N	52	N	N
114	20230711	160953	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23000	100	2	0.44	6851634800	299943	15.11	22800	23150	22550	29750	16050	22900	22842.67	1.59	0	-24348	28033	25466	22933	20366	17833	26750	21650	56	6850	500	14190	50	1	11210619	2578	-24.81	5.44	12	2.68	-927.00	4225.00	41600	20230306	-44.71	6010	20221013	282.70	41600	-44.71	20230306	12050	90.87	20230105	41600	-44.71	20230306	6010	282.70	20221013	2.92	N	304100	500	56 억	178074	N	N	52	N	N
115	20230711	150950	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23000	100	2	0.44	6293689200	275660	13.89	22800	23150	22550	29750	16050	22900	22831.16	1.59	0	-24366	28033	25466	22933	20366	17833	26750	21650	56	6850	500	14190	50	1	11210619	2578	-24.81	5.44	12	2.46	-927.00	4225.00	41600	20230306	-44.71	6010	20221013	282.70	41600	-44.71	20230306	12050	90.87	20230105	41600	-44.71	20230306	6010	282.70	20221013	2.92	N	304100	500	56 억	178074	N	N	107	N	N
116	20230711	140943	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22700	-200	5	-0.87	5732110300	251014	12.65	22800	23150	22550	29750	16050	22900	22835.63	1.59	0	-25111	28033	25466	22933	20366	17833	26750	21650	56	6850	500	14190	50	1	11210619	2545	-24.49	5.37	12	2.24	-927.00	4225.00	41600	20230306	-45.43	6010	20221013	277.70	41600	-45.43	20230306	12050	88.38	20230105	41600	-45.43	20230306	6010	277.70	20221013	2.92	N	304100	500	56 억	178074	N	N	107	N	N
117	20230711	130933	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22900	0	3	0.00	5190895300	227205	11.45	22800	23150	22550	29750	16050	22900	22846.57	1.59	0	-24874	28033	25466	22933	20366	17833	26750	21650	56	6850	500	14190	50	1	11210619	2567	-24.70	5.42	12	2.03	-927.00	4225.00	41600	20230306	-44.95	6010	20221013	281.03	41600	-44.95	20230306	12050	90.04	20230105	41600	-44.95	20230306	6010	281.03	20221013	2.92	N	304100	500	56 억	178074	N	N	107	N	N
118	20230711	120955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22850	-50	5	-0.22	4708254150	206163	10.39	22800	23150	22550	29750	16050	22900	22837.31	1.59	0	-21841	28033	25466	22933	20366	17833	26750	21650	56	6850	500	14190	50	1	11210619	2562	-24.65	5.41	12	1.84	-927.00	4225.00	41600	20230306	-45.07	6010	20221013	280.20	41600	-45.07	20230306	12050	89.63	20230105	41600	-45.07	20230306	6010	280.20	20221013	2.92	N	304100	500	56 억	178074	N	N	107	N	N
119	20230711	111000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23000	100	2	0.44	4237691650	185573	9.35	22800	23150	22550	29750	16050	22900	22835.45	1.59	0	-15293	28033	25466	22933	20366	17833	26750	21650	56	6850	500	14190	50	1	11210619	2578	-24.81	5.44	12	1.66	-927.00	4225.00	41600	20230306	-44.71	6010	20221013	282.70	41600	-44.71	20230306	12050	90.87	20230105	41600	-44.71	20230306	6010	282.70	20221013	2.92	N	304100	500	56 억	178074	N	N	107	N	N
120	20230711	100957	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22800	-100	5	-0.44	3167013200	138486	6.98	22800	23150	22550	29750	16050	22900	22868.67	1.59	0	-8741	28033	25466	22933	20366	17833	26750	21650	56	6850	500	14190	50	1	11210619	2556	-24.60	5.40	12	1.24	-927.00	4225.00	41600	20230306	-45.19	6010	20221013	279.37	41600	-45.19	20230306	12050	89.21	20230105	41600	-45.19	20230306	6010	279.37	20221013	2.92	N	304100	500	56 억	178074	N	N	107	N	N
121	20230711	090954	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22850	-50	5	-0.22	893673750	39275	1.98	22800	22900	22550	29750	16050	22900	22751.46	1.59	0	-3977	28033	25466	22933	20366	17833	26750	21650	56	6850	500	14190	50	1	11210619	2562	-24.65	5.41	12	0.35	-927.00	4225.00	41600	20230306	-45.07	6010	20221013	280.20	41600	-45.07	20230306	12050	89.63	20230105	41600	-45.07	20230306	6010	280.20	20221013	2.92	N	304100	500	56 억	178074	N	N	107	N	N
122	20230710	160946	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22900	1950	2	9.31	46547752350	1974252	1564.61	21050	25500	20400	27200	14700	20950	23578.10	2.60	0	-114211	21883	21416	20883	20416	19883	21650	20650	56	6250	500	12980	50	1	11210619	2567	-24.70	5.42	12	17.61	-927.00	4225.00	41600	20230306	-44.95	6010	20221013	281.03	41600	-44.95	20230306	12050	90.04	20230105	41600	-44.95	20230306	6010	281.03	20221013	3.00	N	304100	500	56 억	291615	N	N	107	N	N
123	20230710	150948	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22300	1350	2	6.44	44750781450	1894955	1501.76	21050	25500	20400	27200	14700	20950	23615.75	2.60	0	-111351	21883	21416	20883	20416	19883	21650	20650	56	6250	500	12980	50	1	11210619	2500	-24.06	5.28	12	16.90	-927.00	4225.00	41600	20230306	-46.39	6010	20221013	271.05	41600	-46.39	20230306	12050	85.06	20230105	41600	-46.39	20230306	6010	271.05	20221013	3.00	N	304100	500	56 억	291615	N	N	90	N	N
124	20230710	140938	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22450	1500	2	7.16	43424632700	1835312	1454.50	21050	25500	20400	27200	14700	20950	23660.63	2.60	0	-116006	21883	21416	20883	20416	19883	21650	20650	56	6250	500	12980	50	1	11210619	2517	-24.22	5.31	12	16.37	-927.00	4225.00	41600	20230306	-46.03	6010	20221013	273.54	41600	-46.03	20230306	12050	86.31	20230105	41600	-46.03	20230306	6010	273.54	20221013	3.00	N	304100	500	56 억	291615	N	N	90	N	N
125	20230710	130927	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22350	1400	2	6.68	42573232350	1797159	1424.26	21050	25500	20400	27200	14700	20950	23689.19	2.60	0	-119604	21883	21416	20883	20416	19883	21650	20650	56	6250	500	12980	50	1	11210619	2506	-24.11	5.29	12	16.03	-927.00	4225.00	41600	20230306	-46.27	6010	20221013	271.88	41600	-46.27	20230306	12050	85.48	20230105	41600	-46.27	20230306	6010	271.88	20221013	3.00	N	304100	500	56 억	291615	N	N	90	N	N
126	20230710	120954	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22400	1450	2	6.92	41901337600	1767309	1400.60	21050	25500	20400	27200	14700	20950	23709.12	2.60	0	-116377	21883	21416	20883	20416	19883	21650	20650	56	6250	500	12980	50	1	11210619	2511	-24.16	5.30	12	15.76	-927.00	4225.00	41600	20230306	-46.15	6010	20221013	272.71	41600	-46.15	20230306	12050	85.89	20230105	41600	-46.15	20230306	6010	272.71	20221013	3.00	N	304100	500	56 억	291615	N	N	90	N	N
127	20230710	110950	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22500	1550	2	7.40	40423355400	1701744	1348.64	21050	25500	20400	27200	14700	20950	23754.08	2.60	0	-105733	21883	21416	20883	20416	19883	21650	20650	56	6250	500	12980	50	1	11210619	2522	-24.27	5.33	12	15.18	-927.00	4225.00	41600	20230306	-45.91	6010	20221013	274.38	41600	-45.91	20230306	12050	86.72	20230105	41600	-45.91	20230306	6010	274.38	20221013	3.00	N	304100	500	56 억	291615	N	N	90	N	N
128	20230710	100951	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25400	4450	2	21.24	20529114200	866725	686.88	21050	25400	20400	27200	14700	20950	23685.85	2.60	0	-45817	21883	21416	20883	20416	19883	21650	20650	56	6250	500	12980	50	1	11210619	2847	-27.40	6.01	12	7.73	-927.00	4225.00	41600	20230306	-38.94	6010	20221013	322.63	41600	-38.94	20230306	12050	110.79	20230105	41600	-38.94	20230306	6010	322.63	20221013	3.00	N	304100	500	56 억	291615	Y	N	90	N	N
129	20230710	090942	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20450	-500	5	-2.39	290124950	14040	11.13	21050	21100	20400	27200	14700	20950	20664.17	2.60	0	-3340	21883	21416	20883	20416	19883	21650	20650	56	6250	500	12980	50	1	11210619	2293	-22.06	4.84	12	0.13	-927.00	4225.00	41600	20230306	-50.84	6010	20221013	240.27	41600	-50.84	20230306	12050	69.71	20230105	41600	-50.84	20230306	6010	240.27	20221013	3.00	N	304100	500	56 억	291615	N	N	90	N	N
130	20230707	160939	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20950	-200	5	-0.95	2597246350	125129	125.75	20900	21350	20350	27450	14850	21150	20756.25	2.23	0	41198	22283	21716	21383	20816	20483	21550	20650	56	6300	500	13110	50	1	11210619	2349	-22.60	4.96	12	1.12	-927.00	4225.00	41600	20230306	-49.64	6010	20221013	248.59	41600	-49.64	20230306	12050	73.86	20230105	41600	-49.64	20230306	6010	248.59	20221013	2.95	N	304100	500	56 억	250090	N	N	90	N	N
131	20230707	150939	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20750	-400	5	-1.89	2463749450	118721	119.31	20900	21350	20350	27450	14850	21150	20752.43	2.23	0	40824	22283	21716	21383	20816	20483	21550	20650	56	6300	500	13110	50	1	11210619	2326	-22.38	4.91	12	1.06	-927.00	4225.00	41600	20230306	-50.12	6010	20221013	245.26	41600	-50.12	20230306	12050	72.20	20230105	41600	-50.12	20230306	6010	245.26	20221013	2.95	N	304100	500	56 억	250090	N	N	361	N	N
132	20230707	140956	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20700	-450	5	-2.13	2153928250	103761	104.28	20900	21350	20350	27450	14850	21150	20758.55	2.23	0	37028	22283	21716	21383	20816	20483	21550	20650	56	6300	500	13110	50	1	11210619	2321	-22.33	4.90	12	0.93	-927.00	4225.00	41600	20230306	-50.24	6010	20221013	244.43	41600	-50.24	20230306	12050	71.78	20230105	41600	-50.24	20230306	6010	244.43	20221013	2.95	N	304100	500	56 억	250090	N	N	361	N	N
133	20230707	130943	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20750	-400	5	-1.89	1960253600	94425	94.89	20900	21350	20350	27450	14850	21150	20759.90	2.23	0	35115	22283	21716	21383	20816	20483	21550	20650	56	6300	500	13110	50	1	11210619	2326	-22.38	4.91	12	0.84	-927.00	4225.00	41600	20230306	-50.12	6010	20221013	245.26	41600	-50.12	20230306	12050	72.20	20230105	41600	-50.12	20230306	6010	245.26	20221013	2.95	N	304100	500	56 억	250090	N	N	361	N	N
134	20230707	120948	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20850	-300	5	-1.42	1857929950	89514	89.96	20900	21350	20350	27450	14850	21150	20755.75	2.23	0	35297	22283	21716	21383	20816	20483	21550	20650	56	6300	500	13110	50	1	11210619	2337	-22.49	4.93	12	0.80	-927.00	4225.00	41600	20230306	-49.88	6010	20221013	246.92	41600	-49.88	20230306	12050	73.03	20230105	41600	-49.88	20230306	6010	246.92	20221013	2.95	N	304100	500	56 억	250090	N	N	361	N	N
135	20230707	110954	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20650	-500	5	-2.36	1515060900	72955	73.32	20900	21350	20350	27450	14850	21150	20767.06	2.23	0	24401	22283	21716	21383	20816	20483	21550	20650	56	6300	500	13110	50	1	11210619	2315	-22.28	4.89	12	0.65	-927.00	4225.00	41600	20230306	-50.36	6010	20221013	243.59	41600	-50.36	20230306	12050	71.37	20230105	41600	-50.36	20230306	6010	243.59	20221013	2.95	N	304100	500	56 억	250090	N	N	361	N	N
136	20230707	100938	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21100	-50	5	-0.24	501512400	23778	23.90	20900	21350	20850	27450	14850	21150	21091.45	2.23	0	4507	22283	21716	21383	20816	20483	21550	20650	56	6300	500	13110	50	1	11210619	2365	-22.76	4.99	12	0.21	-927.00	4225.00	41600	20230306	-49.28	6010	20221013	251.08	41600	-49.28	20230306	12050	75.10	20230105	41600	-49.28	20230306	6010	251.08	20221013	2.95	N	304100	500	56 억	250090	N	N	361	N	N
137	20230707	090940	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21300	150	2	0.71	129905950	6156	6.19	20900	21300	20900	27450	14850	21150	21102.33	2.23	0	2607	22283	21716	21383	20816	20483	21550	20650	56	6300	500	13110	50	1	11210619	2388	-22.98	5.04	12	0.05	-927.00	4225.00	41600	20230306	-48.80	6010	20221013	254.41	41600	-48.80	20230306	12050	76.76	20230105	41600	-48.80	20230306	6010	254.41	20221013	2.95	N	304100	500	56 억	250090	N	N	361	N	N
138	20230706	160940	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21150	-550	5	-2.53	2094356400	98347	100.56	21950	21950	21050	28200	15200	21700	21295.62	2.04	0	20991	22433	22066	21783	21416	21133	21925	21275	56	6500	500	13450	50	1	11210619	2371	-22.82	5.01	12	0.88	-927.00	4225.00	41600	20230306	-49.16	6010	20221013	251.91	41600	-49.16	20230306	12050	75.52	20230105	41600	-49.16	20230306	6010	251.91	20221013	2.96	N	304100	500	56 억	229098	N	N	360	N	N
139	20230706	150940	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21100	-600	5	-2.76	1864045950	87454	89.42	21950	21950	21050	28200	15200	21700	21314.59	2.04	0	16518	22433	22066	21783	21416	21133	21925	21275	56	6500	500	13450	50	1	11210619	2365	-22.76	4.99	12	0.78	-927.00	4225.00	41600	20230306	-49.28	6010	20221013	251.08	41600	-49.28	20230306	12050	75.10	20230105	41600	-49.28	20230306	6010	251.08	20221013	2.96	N	304100	500	56 억	229098	N	N	4	N	N
140	20230706	140941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21350	-350	5	-1.61	1641780050	76959	78.69	21950	21950	21050	28200	15200	21700	21333.18	2.04	0	11772	22433	22066	21783	21416	21133	21925	21275	56	6500	500	13450	50	1	11210619	2393	-23.03	5.05	12	0.69	-927.00	4225.00	41600	20230306	-48.68	6010	20221013	255.24	41600	-48.68	20230306	12050	77.18	20230105	41600	-48.68	20230306	6010	255.24	20221013	2.96	N	304100	500	56 억	229098	N	N	4	N	N
141	20230706	130939	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21300	-400	5	-1.84	1216859000	56882	58.16	21950	21950	21200	28200	15200	21700	21392.69	2.04	0	3015	22433	22066	21783	21416	21133	21925	21275	56	6500	500	13450	50	1	11210619	2388	-22.98	5.04	12	0.51	-927.00	4225.00	41600	20230306	-48.80	6010	20221013	254.41	41600	-48.80	20230306	12050	76.76	20230105	41600	-48.80	20230306	6010	254.41	20221013	2.96	N	304100	500	56 억	229098	N	N	4	N	N
142	20230706	120914	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21300	-400	5	-1.84	796157200	37099	37.94	21950	21950	21300	28200	15200	21700	21460.34	2.04	0	225	22433	22066	21783	21416	21133	21925	21275	56	6500	500	13450	50	1	11210619	2388	-22.98	5.04	12	0.33	-927.00	4225.00	41600	20230306	-48.80	6010	20221013	254.41	41600	-48.80	20230306	12050	76.76	20230105	41600	-48.80	20230306	6010	254.41	20221013	2.96	N	304100	500	56 억	229098	N	N	4	N	N
143	20230706	110945	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21450	-250	5	-1.15	630327800	29339	30.00	21950	21950	21300	28200	15200	21700	21484.30	2.04	0	9	22433	22066	21783	21416	21133	21925	21275	56	6500	500	13450	50	1	11210619	2405	-23.14	5.08	12	0.26	-927.00	4225.00	41600	20230306	-48.44	6010	20221013	256.91	41600	-48.44	20230306	12050	78.01	20230105	41600	-48.44	20230306	6010	256.91	20221013	2.96	N	304100	500	56 억	229098	N	N	4	N	N
144	20230706	100941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21450	-250	5	-1.15	445597400	20732	21.20	21950	21950	21300	28200	15200	21700	21493.22	2.04	0	-1422	22433	22066	21783	21416	21133	21925	21275	56	6500	500	13450	50	1	11210619	2405	-23.14	5.08	12	0.18	-927.00	4225.00	41600	20230306	-48.44	6010	20221013	256.91	41600	-48.44	20230306	12050	78.01	20230105	41600	-48.44	20230306	6010	256.91	20221013	2.96	N	304100	500	56 억	229098	N	N	4	N	N
145	20230706	090939	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21300	-400	5	-1.84	166944800	7700	7.87	21950	21950	21300	28200	15200	21700	21681.14	2.04	0	-3674	22433	22066	21783	21416	21133	21925	21275	56	6500	500	13450	50	1	11210619	2388	-22.98	5.04	12	0.07	-927.00	4225.00	41600	20230306	-48.80	6010	20221013	254.41	41600	-48.80	20230306	12050	76.76	20230105	41600	-48.80	20230306	6010	254.41	20221013	2.96	N	304100	500	56 억	229098	N	N	4	N	N
146	20230705	160935	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21700	-250	5	-1.14	2035160900	93664	76.43	22000	22150	21500	28500	15400	21950	21728.38	1.98	0	6817	22950	22450	22000	21500	21050	22225	21275	56	6550	500	13600	50	1	11210619	2433	-23.41	5.14	12	0.84	-927.00	4225.00	41600	20230306	-47.84	6010	20221013	261.06	41600	-47.84	20230306	12050	80.08	20230105	41600	-47.84	20230306	6010	261.06	20221013	2.96	N	304100	500	56 억	222279	N	N	4	N	N
147	20230705	150931	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21800	-150	5	-0.68	1886420850	86841	70.86	22000	22150	21500	28500	15400	21950	21722.70	1.98	0	7524	22950	22450	22000	21500	21050	22225	21275	56	6550	500	13600	50	1	11210619	2444	-23.52	5.16	12	0.77	-927.00	4225.00	41600	20230306	-47.60	6010	20221013	262.73	41600	-47.60	20230306	12050	80.91	20230105	41600	-47.60	20230306	6010	262.73	20221013	2.96	N	304100	500	56 억	222279	N	N	210	N	N
148	20230705	140921	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21700	-250	5	-1.14	1625667150	74866	61.09	22000	22150	21500	28500	15400	21950	21714.36	1.98	0	6928	22950	22450	22000	21500	21050	22225	21275	56	6550	500	13600	50	1	11210619	2433	-23.41	5.14	12	0.67	-927.00	4225.00	41600	20230306	-47.84	6010	20221013	261.06	41600	-47.84	20230306	12050	80.08	20230105	41600	-47.84	20230306	6010	261.06	20221013	2.96	N	304100	500	56 억	222279	N	N	210	N	N
149	20230705	130924	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21700	-250	5	-1.14	1501811050	69171	56.44	22000	22150	21500	28500	15400	21950	21711.57	1.98	0	7653	22950	22450	22000	21500	21050	22225	21275	56	6550	500	13600	50	1	11210619	2433	-23.41	5.14	12	0.62	-927.00	4225.00	41600	20230306	-47.84	6010	20221013	261.06	41600	-47.84	20230306	12050	80.08	20230105	41600	-47.84	20230306	6010	261.06	20221013	2.96	N	304100	500	56 억	222279	N	N	210	N	N
150	20230705	120922	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21650	-300	5	-1.37	1349029000	62140	50.71	22000	22150	21500	28500	15400	21950	21709.51	1.98	0	6190	22950	22450	22000	21500	21050	22225	21275	56	6550	500	13600	50	1	11210619	2427	-23.35	5.12	12	0.55	-927.00	4225.00	41600	20230306	-47.96	6010	20221013	260.23	41600	-47.96	20230306	12050	79.67	20230105	41600	-47.96	20230306	6010	260.23	20221013	2.96	N	304100	500	56 억	222279	N	N	210	N	N
151	20230705	110933	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21600	-350	5	-1.59	1081778650	49791	40.63	22000	22150	21500	28500	15400	21950	21726.39	1.98	0	-108	22950	22450	22000	21500	21050	22225	21275	56	6550	500	13600	50	1	11210619	2421	-23.30	5.11	12	0.44	-927.00	4225.00	41600	20230306	-48.08	6010	20221013	259.40	41600	-48.08	20230306	12050	79.25	20230105	41600	-48.08	20230306	6010	259.40	20221013	2.96	N	304100	500	56 억	222279	N	N	210	N	N
152	20230705	100924	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21850	-100	5	-0.46	708509000	32588	26.59	22000	22150	21500	28500	15400	21950	21741.41	1.98	0	-1921	22950	22450	22000	21500	21050	22225	21275	56	6550	500	13600	50	1	11210619	2450	-23.57	5.17	12	0.29	-927.00	4225.00	41600	20230306	-47.48	6010	20221013	263.56	41600	-47.48	20230306	12050	81.33	20230105	41600	-47.48	20230306	6010	263.56	20221013	2.96	N	304100	500	56 억	222279	N	N	210	N	N
153	20230705	090923	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22050	100	2	0.46	114153550	5190	4.23	22000	22150	21900	28500	15400	21950	21994.90	1.98	0	-2088	22950	22450	22000	21500	21050	22225	21275	56	6550	500	13600	50	1	11210619	2472	-23.79	5.22	12	0.05	-927.00	4225.00	41600	20230306	-47.00	6010	20221013	266.89	41600	-47.00	20230306	12050	82.99	20230105	41600	-47.00	20230306	6010	266.89	20221013	2.96	N	304100	500	56 억	222279	N	N	210	N	N
154	20230704	160919	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21950	-600	5	-2.66	2656368150	121385	130.07	22400	22500	21550	29300	15800	22550	21883.72	1.75	0	25669	23350	22950	22550	22150	21750	23150	22350	56	6750	500	13980	50	1	11210619	2461	-23.68	5.20	12	1.08	-927.00	4225.00	41600	20230306	-47.24	6010	20221013	265.22	41600	-47.24	20230306	12050	82.16	20230105	41600	-47.24	20230306	6010	265.22	20221013	2.95	N	304100	500	56 억	196612	N	N	210	N	N
155	20230704	150909	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22050	-500	5	-2.22	2543322800	116241	124.56	22400	22500	21550	29300	15800	22550	21879.74	1.75	0	23109	23350	22950	22550	22150	21750	23150	22350	56	6750	500	13980	50	1	11210619	2472	-23.79	5.22	12	1.04	-927.00	4225.00	41600	20230306	-47.00	6010	20221013	266.89	41600	-47.00	20230306	12050	82.99	20230105	41600	-47.00	20230306	6010	266.89	20221013	2.95	N	304100	500	56 억	196612	N	N	228	N	N
156	20230704	140914	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22000	-550	5	-2.44	2372104350	108474	116.23	22400	22500	21550	29300	15800	22550	21867.95	1.75	0	21851	23350	22950	22550	22150	21750	23150	22350	56	6750	500	13980	50	1	11210619	2466	-23.73	5.21	12	0.97	-927.00	4225.00	41600	20230306	-47.12	6010	20221013	266.06	41600	-47.12	20230306	12050	82.57	20230105	41600	-47.12	20230306	6010	266.06	20221013	2.95	N	304100	500	56 억	196612	N	N	228	N	N
157	20230704	130902	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22100	-450	5	-2.00	2254389750	103144	110.52	22400	22500	21550	29300	15800	22550	21856.72	1.75	0	22076	23350	22950	22550	22150	21750	23150	22350	56	6750	500	13980	50	1	11210619	2478	-23.84	5.23	12	0.92	-927.00	4225.00	41600	20230306	-46.88	6010	20221013	267.72	41600	-46.88	20230306	12050	83.40	20230105	41600	-46.88	20230306	6010	267.72	20221013	2.95	N	304100	500	56 억	196612	N	N	228	N	N
158	20230704	120913	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22050	-500	5	-2.22	2013275050	92211	98.81	22400	22500	21550	29300	15800	22550	21833.35	1.75	0	15397	23350	22950	22550	22150	21750	23150	22350	56	6750	500	13980	50	1	11210619	2472	-23.79	5.22	12	0.82	-927.00	4225.00	41600	20230306	-47.00	6010	20221013	266.89	41600	-47.00	20230306	12050	82.99	20230105	41600	-47.00	20230306	6010	266.89	20221013	2.95	N	304100	500	56 억	196612	N	N	228	N	N
159	20230704	110906	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21800	-750	5	-3.33	1764396300	80836	86.62	22400	22500	21550	29300	15800	22550	21826.86	1.75	0	9615	23350	22950	22550	22150	21750	23150	22350	56	6750	500	13980	50	1	11210619	2444	-23.52	5.16	12	0.72	-927.00	4225.00	41600	20230306	-47.60	6010	20221013	262.73	41600	-47.60	20230306	12050	80.91	20230105	41600	-47.60	20230306	6010	262.73	20221013	2.95	N	304100	500	56 억	196612	N	N	228	N	N
160	20230704	100902	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21650	-900	5	-3.99	1248590550	57036	61.12	22400	22500	21550	29300	15800	22550	21891.27	1.75	0	-467	23350	22950	22550	22150	21750	23150	22350	56	6750	500	13980	50	1	11210619	2427	-23.35	5.12	12	0.51	-927.00	4225.00	41600	20230306	-47.96	6010	20221013	260.23	41600	-47.96	20230306	12050	79.67	20230105	41600	-47.96	20230306	6010	260.23	20221013	2.95	N	304100	500	56 억	196612	N	N	228	N	N
161	20230704	090902	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22250	-300	5	-1.33	151912100	6826	7.31	22400	22500	22150	29300	15800	22550	22254.92	1.75	0	-526	23350	22950	22550	22150	21750	23150	22350	56	6750	500	13980	50	1	11210619	2494	-24.00	5.27	12	0.06	-927.00	4225.00	41600	20230306	-46.51	6010	20221013	270.22	41600	-46.51	20230306	12050	84.65	20230105	41600	-46.51	20230306	6010	270.22	20221013	2.95	N	304100	500	56 억	196612	N	N	228	N	N
162	20230703	160853	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22550	300	2	1.35	2083957950	92450	95.69	22250	22950	22150	28900	15600	22250	22541.44	1.79	0	-4100	22616	22432	22066	21882	21516	22525	21975	56	6650	500	13790	50	1	11210619	2528	-24.33	5.34	12	0.82	-927.00	4225.00	41600	20230306	-45.79	6010	20221013	275.21	41600	-45.79	20230306	12050	87.14	20230105	41600	-45.79	20230306	6010	275.21	20221013	3.02	N	304100	500	56 억	200645	N	N	228	N	N
163	20230703	150902	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22550	300	2	1.35	1962053700	87042	90.10	22250	22950	22150	28900	15600	22250	22541.46	1.79	0	-3752	22616	22432	22066	21882	21516	22525	21975	56	6650	500	13790	50	1	11210619	2528	-24.33	5.34	12	0.78	-927.00	4225.00	41600	20230306	-45.79	6010	20221013	275.21	41600	-45.79	20230306	12050	87.14	20230105	41600	-45.79	20230306	6010	275.21	20221013	3.02	N	304100	500	56 억	200645	N	N	84	N	N
164	20230703	140901	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22550	300	2	1.35	1854938350	82286	85.17	22250	22950	22150	28900	15600	22250	22542.58	1.79	0	-3066	22616	22432	22066	21882	21516	22525	21975	56	6650	500	13790	50	1	11210619	2528	-24.33	5.34	12	0.73	-927.00	4225.00	41600	20230306	-45.79	6010	20221013	275.21	41600	-45.79	20230306	12050	87.14	20230105	41600	-45.79	20230306	6010	275.21	20221013	3.02	N	304100	500	56 억	200645	N	N	84	N	N
165	20230703	130855	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22650	400	2	1.80	1675114500	74306	76.91	22250	22950	22150	28900	15600	22250	22543.46	1.79	0	-3502	22616	22432	22066	21882	21516	22525	21975	56	6650	500	13790	50	1	11210619	2539	-24.43	5.36	12	0.66	-927.00	4225.00	41600	20230306	-45.55	6010	20221013	276.87	41600	-45.55	20230306	12050	87.97	20230105	41600	-45.55	20230306	6010	276.87	20221013	3.02	N	304100	500	56 억	200645	N	N	84	N	N
166	20230703	120902	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22600	350	2	1.57	1488557000	66060	68.38	22250	22950	22150	28900	15600	22250	22533.41	1.79	0	-3888	22616	22432	22066	21882	21516	22525	21975	56	6650	500	13790	50	1	11210619	2534	-24.38	5.35	12	0.59	-927.00	4225.00	41600	20230306	-45.67	6010	20221013	276.04	41600	-45.67	20230306	12050	87.55	20230105	41600	-45.67	20230306	6010	276.04	20221013	3.02	N	304100	500	56 억	200645	N	N	84	N	N
167	20230703	110855	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22550	300	2	1.35	1347670250	59808	61.91	22250	22950	22150	28900	15600	22250	22533.28	1.79	0	-3202	22616	22432	22066	21882	21516	22525	21975	56	6650	500	13790	50	1	11210619	2528	-24.33	5.34	12	0.53	-927.00	4225.00	41600	20230306	-45.79	6010	20221013	275.21	41600	-45.79	20230306	12050	87.14	20230105	41600	-45.79	20230306	6010	275.21	20221013	3.02	N	304100	500	56 억	200645	N	N	84	N	N
168	20230703	100844	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22550	300	2	1.35	1096937450	48674	50.38	22250	22950	22150	28900	15600	22250	22536.41	1.79	0	1115	22616	22432	22066	21882	21516	22525	21975	56	6650	500	13790	50	1	11210619	2528	-24.33	5.34	12	0.43	-927.00	4225.00	41600	20230306	-45.79	6010	20221013	275.21	41600	-45.79	20230306	12050	87.14	20230105	41600	-45.79	20230306	6010	275.21	20221013	3.02	N	304100	500	56 억	200645	N	N	84	N	N
169	20230703	090853	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22400	150	2	0.67	260136100	11654	12.06	22250	22550	22150	28900	15600	22250	22321.61	1.79	0	3295	22616	22432	22066	21882	21516	22525	21975	56	6650	500	13790	50	1	11210619	2511	-24.16	5.30	12	0.10	-927.00	4225.00	41600	20230306	-46.15	6010	20221013	272.71	41600	-46.15	20230306	12050	85.89	20230105	41600	-46.15	20230306	6010	272.71	20221013	3.02	N	304100	500	56 억	200645	N	N	84	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History