KissMeData/041020/price/prices-20230701.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	marketWarningCode	shortOverheated
2	20230731	160449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4830	510	2	11.81	108332004875	22862024	265.69	4485	4965	4235	5610	3025	4320	4738.31	5.64	0	-797932	4673	4496	4303	4126	3933	4585	4215	249	1292	500	2670	5	1	49725498	2402	17.37	3.60	12	45.98	278.00	1343.00	5380	20230719	-10.22	1010	20220930	378.22	5380	-10.22	20230719	1185	307.59	20230103	5380	-10.22	20230719	1010	378.22	20220930	2.95	N	041020	500	248 억	2804852	N	N	32	N	00	N
3	20230731	150452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4790	470	2	10.88	104945601450	22161164	257.54	4485	4965	4235	5610	3025	4320	4735.56	5.64	0	-815905	4673	4496	4303	4126	3933	4585	4215	249	1292	500	2670	5	1	49725498	2382	17.23	3.57	12	44.57	278.00	1343.00	5380	20230719	-10.97	1010	20220930	374.26	5380	-10.97	20230719	1185	304.22	20230103	5380	-10.97	20230719	1010	374.26	20220930	2.95	N	041020	500	248 억	2804852	N	N	367	N	00	N
4	20230731	140450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4865	545	2	12.62	97480237790	20610829	239.53	4485	4965	4235	5610	3025	4320	4729.56	5.64	0	-832703	4673	4496	4303	4126	3933	4585	4215	249	1292	500	2670	5	1	49725498	2419	17.50	3.62	12	41.45	278.00	1343.00	5380	20230719	-9.57	1010	20220930	381.68	5380	-9.57	20230719	1185	310.55	20230103	5380	-9.57	20230719	1010	381.68	20220930	2.95	N	041020	500	248 억	2804852	N	N	367	N	00	N
5	20230731	130452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4780	460	2	10.65	87131833640	18487801	214.85	4485	4965	4235	5610	3025	4320	4712.94	5.64	0	-846985	4673	4496	4303	4126	3933	4585	4215	249	1292	500	2670	5	1	49725498	2377	17.19	3.56	12	37.18	278.00	1343.00	5380	20230719	-11.15	1010	20220930	373.27	5380	-11.15	20230719	1185	303.38	20230103	5380	-11.15	20230719	1010	373.27	20220930	2.95	N	041020	500	248 억	2804852	N	N	367	N	00	N
6	20230731	120455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4925	605	2	14.00	70723940535	15109332	175.59	4485	4950	4235	5610	3025	4320	4680.81	5.64	0	-586729	4673	4496	4303	4126	3933	4585	4215	249	1292	500	2670	5	1	49725498	2449	17.72	3.67	12	30.39	278.00	1343.00	5380	20230719	-8.46	1010	20220930	387.62	5380	-8.46	20230719	1185	315.61	20230103	5380	-8.46	20230719	1010	387.62	20220930	2.95	N	041020	500	248 억	2804852	N	N	367	N	00	N
7	20230731	110456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4655	335	2	7.75	40431287705	8858485	102.95	4485	4775	4235	5610	3025	4320	4564.13	5.64	0	-387808	4673	4496	4303	4126	3933	4585	4215	249	1292	500	2670	5	1	49725498	2315	16.74	3.47	12	17.81	278.00	1343.00	5380	20230719	-13.48	1010	20220930	360.89	5380	-13.48	20230719	1185	292.83	20230103	5380	-13.48	20230719	1010	360.89	20220930	2.95	N	041020	500	248 억	2804852	N	N	367	N	00	N
8	20230731	100456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4600	280	2	6.48	19179419850	4293005	49.89	4485	4665	4235	5610	3025	4320	4467.60	5.64	0	-287502	4673	4496	4303	4126	3933	4585	4215	249	1292	500	2670	5	1	49725498	2287	16.55	3.43	12	8.63	278.00	1343.00	5380	20230719	-14.50	1010	20220930	355.45	5380	-14.50	20230719	1185	288.19	20230103	5380	-14.50	20230719	1010	355.45	20220930	2.95	N	041020	500	248 억	2804852	N	N	367	N	00	N
9	20230731	090449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4510	190	2	4.40	1198031885	266804	3.10	4485	4525	4475	5610	3025	4320	4490.32	5.64	0	-148936	4673	4496	4303	4126	3933	4585	4215	249	1292	500	2670	5	1	49725498	2243	16.22	3.36	12	0.54	278.00	1343.00	5380	20230719	-16.17	1010	20220930	346.53	5380	-16.17	20230719	1185	280.59	20230103	5380	-16.17	20230719	1010	346.53	20220930	2.95	N	041020	500	248 억	2804852	N	N	367	N	00	N
10	20230728	160452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4320	195	2	4.73	36244484830	8314510	176.36	4110	4480	4110	5360	2890	4125	4359.33	4.74	0	423957	4575	4350	4145	3920	3715	4462	4032	249	1235	500	2550	5	1	49725498	2148	15.54	3.22	12	16.72	278.00	1343.00	5380	20230719	-19.70	1010	20220930	327.72	5380	-19.70	20230719	1185	264.56	20230103	5380	-19.70	20230719	1010	327.72	20220930	3.07	N	041020	500	248 억	2354575	N	N	367	N	00	N
11	20230728	150451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4295	170	2	4.12	34881442975	7997831	169.64	4110	4480	4110	5360	2890	4125	4361.50	4.74	0	451262	4575	4350	4145	3920	3715	4462	4032	249	1235	500	2550	5	1	49725498	2136	15.45	3.20	12	16.08	278.00	1343.00	5380	20230719	-20.17	1010	20220930	325.25	5380	-20.17	20230719	1185	262.45	20230103	5380	-20.17	20230719	1010	325.25	20220930	3.07	N	041020	500	248 억	2354575	N	N	8	N	00	N
12	20230728	140450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4370	245	2	5.94	31973547915	7326361	155.40	4110	4480	4110	5360	2890	4125	4364.33	4.74	0	416547	4575	4350	4145	3920	3715	4462	4032	249	1235	500	2550	5	1	49725498	2173	15.72	3.25	12	14.73	278.00	1343.00	5380	20230719	-18.77	1010	20220930	332.67	5380	-18.77	20230719	1185	268.78	20230103	5380	-18.77	20230719	1010	332.67	20220930	3.07	N	041020	500	248 억	2354575	N	N	8	N	00	N
13	20230728	130452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4410	285	2	6.91	28462166440	6530964	138.53	4110	4480	4110	5360	2890	4125	4358.20	4.74	0	294786	4575	4350	4145	3920	3715	4462	4032	249	1235	500	2550	5	1	49725498	2193	15.86	3.28	12	13.13	278.00	1343.00	5380	20230719	-18.03	1010	20220930	336.63	5380	-18.03	20230719	1185	272.15	20230103	5380	-18.03	20230719	1010	336.63	20220930	3.07	N	041020	500	248 억	2354575	N	N	8	N	00	N
14	20230728	120449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4315	190	2	4.61	26370529895	6051424	128.36	4110	4480	4110	5360	2890	4125	4357.92	4.74	0	208856	4575	4350	4145	3920	3715	4462	4032	249	1235	500	2550	5	1	49725498	2146	15.52	3.21	12	12.17	278.00	1343.00	5380	20230719	-19.80	1010	20220930	327.23	5380	-19.80	20230719	1185	264.14	20230103	5380	-19.80	20230719	1010	327.23	20220930	3.07	N	041020	500	248 억	2354575	N	N	8	N	00	N
15	20230728	110453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4385	260	2	6.30	24050096205	5517517	117.03	4110	4480	4110	5360	2890	4125	4359.06	4.74	0	166041	4575	4350	4145	3920	3715	4462	4032	249	1235	500	2550	5	1	49725498	2180	15.77	3.27	12	11.10	278.00	1343.00	5380	20230719	-18.49	1010	20220930	334.16	5380	-18.49	20230719	1185	270.04	20230103	5380	-18.49	20230719	1010	334.16	20220930	3.07	N	041020	500	248 억	2354575	N	N	8	N	00	N
16	20230728	100449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4310	185	2	4.48	14437825610	3339279	70.83	4110	4445	4110	5360	2890	4125	4323.91	4.74	0	56975	4575	4350	4145	3920	3715	4462	4032	249	1235	500	2550	5	1	49725498	2143	15.50	3.21	12	6.72	278.00	1343.00	5380	20230719	-19.89	1010	20220930	326.73	5380	-19.89	20230719	1185	263.71	20230103	5380	-19.89	20230719	1010	326.73	20220930	3.07	N	041020	500	248 억	2354575	N	N	8	N	00	N
17	20230728	090452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4300	175	2	4.24	1770701725	422629	8.96	4110	4300	4110	5360	2890	4125	4190.45	4.74	0	26363	4575	4350	4145	3920	3715	4462	4032	249	1235	500	2550	5	1	49725498	2138	15.47	3.20	12	0.85	278.00	1343.00	5380	20230719	-20.07	1010	20220930	325.74	5380	-20.07	20230719	1185	262.87	20230103	5380	-20.07	20230719	1010	325.74	20220930	3.07	N	041020	500	248 억	2354575	N	N	8	N	00	N
18	20230727	160449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4125	40	2	0.98	19268934280	4602783	44.12	4095	4370	3940	5310	2860	4085	4186.74	3.99	936415	389352	4871	4477	4181	3787	3491	4330	3640	249	1225	500	2530	5	1	49725498	2051	14.84	3.07	12	9.26	278.00	1343.00	5380	20230719	-23.33	1010	20220930	308.42	5380	-23.33	20230719	1185	248.10	20230103	5380	-23.33	20230719	1010	308.42	20220930	3.49	N	041020	500	248 억	1986046	N	N	8	N	00	N
19	20230727	150450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4080	-5	5	-0.12	17793565130	4243106	40.67	4095	4370	3940	5310	2860	4085	4193.68	3.99	936415	338075	4871	4477	4181	3787	3491	4330	3640	249	1225	500	2530	5	1	49725498	2029	14.68	3.04	12	8.53	278.00	1343.00	5380	20230719	-24.16	1010	20220930	303.96	5380	-24.16	20230719	1185	244.30	20230103	5380	-24.16	20230719	1010	303.96	20220930	3.49	N	041020	500	248 억	1986046	N	N	13	N	00	N
20	20230727	140446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4255	170	2	4.16	15809754235	3767734	36.12	4095	4370	3940	5310	2860	4085	4196.27	3.99	936415	379593	4871	4477	4181	3787	3491	4330	3640	249	1225	500	2530	5	1	49725498	2116	15.31	3.17	12	7.58	278.00	1343.00	5380	20230719	-20.91	1010	20220930	321.29	5380	-20.91	20230719	1185	259.07	20230103	5380	-20.91	20230719	1010	321.29	20220930	3.49	N	041020	500	248 억	1986046	N	N	13	N	00	N
21	20230727	130448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4220	135	2	3.30	14949792150	3564511	34.17	4095	4370	3940	5310	2860	4085	4194.25	3.99	936415	353725	4871	4477	4181	3787	3491	4330	3640	249	1225	500	2530	5	1	49725498	2098	15.18	3.14	12	7.17	278.00	1343.00	5380	20230719	-21.56	1010	20220930	317.82	5380	-21.56	20230719	1185	256.12	20230103	5380	-21.56	20230719	1010	317.82	20220930	3.49	N	041020	500	248 억	1986046	N	N	13	N	00	N
22	20230727	120449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4225	140	2	3.43	13358036410	3186592	30.55	4095	4370	3940	5310	2860	4085	4192.15	3.99	936415	345647	4871	4477	4181	3787	3491	4330	3640	249	1225	500	2530	5	1	49725498	2101	15.20	3.15	12	6.41	278.00	1343.00	5380	20230719	-21.47	1010	20220930	318.32	5380	-21.47	20230719	1185	256.54	20230103	5380	-21.47	20230719	1010	318.32	20220930	3.49	N	041020	500	248 억	1986046	N	N	13	N	00	N
23	20230727	110448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4325	240	2	5.88	10193705550	2449423	23.48	4095	4355	3940	5310	2860	4085	4161.87	3.99	936415	210111	4871	4477	4181	3787	3491	4330	3640	249	1225	500	2530	5	1	49725498	2151	15.56	3.22	12	4.93	278.00	1343.00	5380	20230719	-19.61	1010	20220930	328.22	5380	-19.61	20230719	1185	264.98	20230103	5380	-19.61	20230719	1010	328.22	20220930	3.49	N	041020	500	248 억	1986046	N	N	13	N	00	N
24	20230727	100447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4155	70	2	1.71	5781298150	1408724	13.50	4095	4185	3940	5310	2860	4085	4104.01	3.99	936415	60078	4871	4477	4181	3787	3491	4330	3640	249	1225	500	2530	5	1	49725498	2066	14.95	3.09	12	2.83	278.00	1343.00	5380	20230719	-22.77	1010	20220930	311.39	5380	-22.77	20230719	1185	250.63	20230103	5380	-22.77	20230719	1010	311.39	20220930	3.49	N	041020	500	248 억	1986046	N	N	13	N	00	N
25	20230727	090448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4105	20	2	0.49	1256186250	304845	2.92	4095	4170	4060	5310	2860	4085	4121.46	3.99	936415	-48987	4871	4477	4181	3787	3491	4330	3640	249	1225	500	2530	5	1	49725498	2041	14.77	3.06	12	0.61	278.00	1343.00	5380	20230719	-23.70	1010	20220930	306.44	5380	-23.70	20230719	1185	246.41	20230103	5380	-23.70	20230719	1010	306.44	20220930	3.49	N	041020	500	248 억	1986046	N	N	13	N	00	N
26	20230726	160446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4085	-255	5	-5.88	43735012335	10349309	89.15	4280	4575	3885	5640	3040	4340	4226.64	2.11	0	950373	5660	5000	4670	4010	3680	4835	3845	249	1300	500	2690	5	1	49725498	2031	14.69	3.04	12	20.81	278.00	1343.00	5380	20230719	-24.07	1010	20220930	304.46	5380	-24.07	20230719	1185	244.73	20230103	5380	-24.07	20230719	1010	304.46	20220930	3.59	N	041020	500	248 억	1049631	N	N	13	N	00	N
27	20230726	150449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4055	-285	5	-6.57	42170191330	9962814	85.82	4280	4575	3885	5640	3040	4340	4232.73	2.11	0	916326	5660	5000	4670	4010	3680	4835	3845	249	1300	500	2690	5	1	49725498	2016	14.59	3.02	12	20.04	278.00	1343.00	5380	20230719	-24.63	1010	20220930	301.49	5380	-24.63	20230719	1185	242.19	20230103	5380	-24.63	20230719	1010	301.49	20220930	3.59	N	041020	500	248 억	1049631	N	N	6	N	00	N
28	20230726	140448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4005	-335	5	-7.72	38995282900	9176484	79.04	4280	4575	3885	5640	3040	4340	4249.46	2.11	0	807947	5660	5000	4670	4010	3680	4835	3845	249	1300	500	2690	5	1	49725498	1992	14.41	2.98	12	18.45	278.00	1343.00	5380	20230719	-25.56	1010	20220930	296.53	5380	-25.56	20230719	1185	237.97	20230103	5380	-25.56	20230719	1010	296.53	20220930	3.59	N	041020	500	248 억	1049631	N	N	6	N	00	N
29	20230726	130444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4075	-265	5	-6.11	33532691325	7807843	67.25	4280	4575	4030	5640	3040	4340	4294.73	2.11	0	532077	5660	5000	4670	4010	3680	4835	3845	249	1300	500	2690	5	1	49725498	2026	14.66	3.03	12	15.70	278.00	1343.00	5380	20230719	-24.26	1010	20220930	303.47	5380	-24.26	20230719	1185	243.88	20230103	5380	-24.26	20230719	1010	303.47	20220930	3.59	N	041020	500	248 억	1049631	N	N	6	N	00	N
30	20230726	120447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4085	-255	5	-5.88	30985662840	7182305	61.87	4280	4575	4040	5640	3040	4340	4314.16	2.11	0	362752	5660	5000	4670	4010	3680	4835	3845	249	1300	500	2690	5	1	49725498	2031	14.69	3.04	12	14.44	278.00	1343.00	5380	20230719	-24.07	1010	20220930	304.46	5380	-24.07	20230719	1185	244.73	20230103	5380	-24.07	20230719	1010	304.46	20220930	3.59	N	041020	500	248 억	1049631	N	N	6	N	00	N
31	20230726	110444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4220	-120	5	-2.76	26220709875	6024344	51.89	4280	4575	4130	5640	3040	4340	4352.46	2.11	0	343762	5660	5000	4670	4010	3680	4835	3845	249	1300	500	2690	5	1	49725498	2098	15.18	3.14	12	12.12	278.00	1343.00	5380	20230719	-21.56	1010	20220930	317.82	5380	-21.56	20230719	1185	256.12	20230103	5380	-21.56	20230719	1010	317.82	20220930	3.59	N	041020	500	248 억	1049631	N	N	6	N	00	N
32	20230726	100448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4300	-40	5	-0.92	20741251740	4721974	40.67	4280	4575	4200	5640	3040	4340	4392.52	2.11	0	196148	5660	5000	4670	4010	3680	4835	3845	249	1300	500	2690	5	1	49725498	2138	15.47	3.20	12	9.50	278.00	1343.00	5380	20230719	-20.07	1010	20220930	325.74	5380	-20.07	20230719	1185	262.87	20230103	5380	-20.07	20230719	1010	325.74	20220930	3.59	N	041020	500	248 억	1049631	N	N	6	N	00	N
33	20230726	090443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4470	130	2	3.00	5607593305	1272217	10.96	4280	4540	4255	5640	3040	4340	4407.85	2.11	0	277281	5660	5000	4670	4010	3680	4835	3845	249	1300	500	2690	5	1	49725498	2223	16.08	3.33	12	2.56	278.00	1343.00	5380	20230719	-16.91	1010	20220930	342.57	5380	-16.91	20230719	1185	277.22	20230103	5380	-16.91	20230719	1010	342.57	20220930	3.59	N	041020	500	248 억	1049631	N	N	6	N	00	N
34	20230725	160442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4340	-605	5	-12.23	54468697935	11369901	86.04	5300	5330	4340	6420	3465	4945	4790.97	2.25	0	-71523	5295	5120	4915	4740	4535	5207	4827	249	1477	500	3060	5	1	49725498	2158	15.61	3.23	12	22.87	278.00	1343.00	5380	20230719	-19.33	1010	20220930	329.70	5380	-19.33	20230719	1185	266.24	20230103	5380	-19.33	20230719	1010	329.70	20220930	3.68	N	041020	500	248 억	1118853	N	N	6	N	00	N
35	20230725	150439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4370	-575	5	-11.63	51438112460	10678083	80.80	5300	5330	4355	6420	3465	4945	4817.17	2.25	0	-233014	5295	5120	4915	4740	4535	5207	4827	249	1477	500	3060	5	1	49725498	2173	15.72	3.25	12	21.47	278.00	1343.00	5380	20230719	-18.77	1010	20220930	332.67	5380	-18.77	20230719	1185	268.78	20230103	5380	-18.77	20230719	1010	332.67	20220930	3.68	N	041020	500	248 억	1118853	N	N	5	N	00	N
36	20230725	140440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4495	-450	5	-9.10	47043337040	9685339	73.29	5300	5330	4445	6420	3465	4945	4857.17	2.25	0	-473262	5295	5120	4915	4740	4535	5207	4827	249	1477	500	3060	5	1	49725498	2235	16.17	3.35	12	19.48	278.00	1343.00	5380	20230719	-16.45	1010	20220930	345.05	5380	-16.45	20230719	1185	279.32	20230103	5380	-16.45	20230719	1010	345.05	20220930	3.68	N	041020	500	248 억	1118853	N	N	5	N	00	N
37	20230725	130443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4495	-450	5	-9.10	44062808985	9022854	68.28	5300	5330	4480	6420	3465	4945	4883.47	2.25	0	-579206	5295	5120	4915	4740	4535	5207	4827	249	1477	500	3060	5	1	49725498	2235	16.17	3.35	12	18.15	278.00	1343.00	5380	20230719	-16.45	1010	20220930	345.05	5380	-16.45	20230719	1185	279.32	20230103	5380	-16.45	20230719	1010	345.05	20220930	3.68	N	041020	500	248 억	1118853	N	N	5	N	00	N
38	20230725	120443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4585	-360	5	-7.28	40677097635	8278133	62.64	5300	5330	4525	6420	3465	4945	4913.80	2.25	0	-516389	5295	5120	4915	4740	4535	5207	4827	249	1477	500	3060	5	1	49725498	2280	16.49	3.41	12	16.65	278.00	1343.00	5380	20230719	-14.78	1010	20220930	353.96	5380	-14.78	20230719	1185	286.92	20230103	5380	-14.78	20230719	1010	353.96	20220930	3.68	N	041020	500	248 억	1118853	N	N	5	N	00	N
39	20230725	110442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4600	-345	5	-6.98	37113948120	7499606	56.75	5300	5330	4560	6420	3465	4945	4948.79	2.25	0	-470038	5295	5120	4915	4740	4535	5207	4827	249	1477	500	3060	5	1	49725498	2287	16.55	3.43	12	15.08	278.00	1343.00	5380	20230719	-14.50	1010	20220930	355.45	5380	-14.50	20230719	1185	288.19	20230103	5380	-14.50	20230719	1010	355.45	20220930	3.68	N	041020	500	248 억	1118853	N	N	5	N	00	N
40	20230725	100441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4855	-90	5	-1.82	26218971045	5174871	39.16	5300	5330	4825	6420	3465	4945	5066.60	2.25	0	-590745	5295	5120	4915	4740	4535	5207	4827	249	1477	500	3060	5	1	49725498	2414	17.46	3.62	12	10.41	278.00	1343.00	5380	20230719	-9.76	1010	20220930	380.69	5380	-9.76	20230719	1185	309.70	20230103	5380	-9.76	20230719	1010	380.69	20220930	3.68	N	041020	500	248 억	1118853	N	N	5	N	00	N
41	20230725	090441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5120	175	2	3.54	10243410465	1966213	14.88	5300	5330	5100	6420	3465	4945	5209.72	2.25	0	-232590	5295	5120	4915	4740	4535	5207	4827	249	1477	500	3060	10	1	49725498	2546	18.42	3.81	12	3.95	278.00	1343.00	5380	20230719	-4.83	1010	20220930	406.93	5380	-4.83	20230719	1185	332.07	20230103	5380	-4.83	20230719	1010	406.93	20220930	3.68	N	041020	500	248 억	1118853	N	N	5	N	00	N
42	20230724	160442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4945	170	2	3.56	59377665100	12078651	124.77	4795	5090	4710	6200	3345	4775	4915.92	2.07	0	90299	5135	4955	4735	4555	4335	5045	4645	249	1427	500	2960	5	1	49725498	2459	17.79	3.68	12	24.29	278.00	1343.00	5380	20230719	-8.09	1010	20220930	389.60	5380	-8.09	20230719	1185	317.30	20230103	5380	-8.09	20230719	1010	389.60	20220930	3.77	N	041020	500	248 억	1028498	N	N	5	N	00	N
43	20230724	150438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4930	155	2	3.25	56426410185	11479009	118.57	4795	5090	4710	6200	3345	4775	4915.68	2.07	0	156778	5135	4955	4735	4555	4335	5045	4645	249	1427	500	2960	5	1	49725498	2451	17.73	3.67	12	23.08	278.00	1343.00	5380	20230719	-8.36	1010	20220930	388.12	5380	-8.36	20230719	1185	316.03	20230103	5380	-8.36	20230719	1010	388.12	20220930	3.77	N	041020	500	248 억	1028498	N	N	2	N	00	N
44	20230724	140438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4820	45	2	0.94	50362689350	10242469	105.80	4795	5090	4710	6200	3345	4775	4917.12	2.07	0	-81713	5135	4955	4735	4555	4335	5045	4645	249	1427	500	2960	5	1	49725498	2397	17.34	3.59	12	20.60	278.00	1343.00	5380	20230719	-10.41	1010	20220930	377.23	5380	-10.41	20230719	1185	306.75	20230103	5380	-10.41	20230719	1010	377.23	20220930	3.77	N	041020	500	248 억	1028498	N	N	2	N	00	N
45	20230724	130439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4895	120	2	2.51	46156644740	9370714	96.80	4795	5090	4710	6200	3345	4775	4925.71	2.07	0	-79440	5135	4955	4735	4555	4335	5045	4645	249	1427	500	2960	5	1	49725498	2434	17.61	3.64	12	18.84	278.00	1343.00	5380	20230719	-9.01	1010	20220930	384.65	5380	-9.01	20230719	1185	313.08	20230103	5380	-9.01	20230719	1010	384.65	20220930	3.77	N	041020	500	248 억	1028498	N	N	2	N	00	N
46	20230724	120439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4910	135	2	2.83	42733237600	8675295	89.61	4795	5090	4710	6200	3345	4775	4925.95	2.07	0	-131571	5135	4955	4735	4555	4335	5045	4645	249	1427	500	2960	5	1	49725498	2442	17.66	3.66	12	17.45	278.00	1343.00	5380	20230719	-8.74	1010	20220930	386.14	5380	-8.74	20230719	1185	314.35	20230103	5380	-8.74	20230719	1010	386.14	20220930	3.77	N	041020	500	248 억	1028498	N	N	2	N	00	N
47	20230724	110442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4950	175	2	3.66	38236720005	7755521	80.11	4795	5090	4710	6200	3345	4775	4930.36	2.07	0	-187149	5135	4955	4735	4555	4335	5045	4645	249	1427	500	2960	5	1	49725498	2461	17.81	3.69	12	15.60	278.00	1343.00	5380	20230719	-7.99	1010	20220930	390.10	5380	-7.99	20230719	1185	317.72	20230103	5380	-7.99	20230719	1010	390.10	20220930	3.77	N	041020	500	248 억	1028498	N	N	2	N	00	N
48	20230724	100437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4950	175	2	3.66	30847286330	6259903	64.66	4795	5090	4710	6200	3345	4775	4927.89	2.07	0	-120239	5135	4955	4735	4555	4335	5045	4645	249	1427	500	2960	5	1	49725498	2461	17.81	3.69	12	12.59	278.00	1343.00	5380	20230719	-7.99	1010	20220930	390.10	5380	-7.99	20230719	1185	317.72	20230103	5380	-7.99	20230719	1010	390.10	20220930	3.77	N	041020	500	248 억	1028498	N	N	2	N	00	N
49	20230724	090440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4920	145	2	3.04	3522283585	723129	7.47	4795	4980	4730	6200	3345	4775	4871.60	2.07	0	6090	5135	4955	4735	4555	4335	5045	4645	249	1427	500	2960	5	1	49725498	2446	17.70	3.66	12	1.45	278.00	1343.00	5380	20230719	-8.55	1010	20220930	387.13	5380	-8.55	20230719	1185	315.19	20230103	5380	-8.55	20230719	1010	387.13	20220930	3.77	N	041020	500	248 억	1028498	N	N	2	N	00	N
50	20230721	160435	54	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4775	55	2	1.17	44911871390	9513515	77.54	4535	4915	4515	6130	3305	4720	4720.68	1.22	0	422496	5006	4862	4636	4492	4266	4935	4565	249	1412	500	2920	5	1	49725498	2374	17.18	3.56	12	19.13	278.00	1343.00	5380	20230719	-11.25	1010	20220930	372.77	5380	-11.25	20230719	1185	302.95	20230103	5380	-11.25	20230719	1010	372.77	20220930	5.81	N	041020	500	248 억	605995	N	N	2	N	01	N
51	20230721	150439	54	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4700	-20	5	-0.42	42178238650	8938488	72.86	4535	4915	4515	6130	3305	4720	4718.72	1.22	0	392959	5006	4862	4636	4492	4266	4935	4565	249	1412	500	2920	5	1	49725498	2337	16.91	3.50	12	17.98	278.00	1343.00	5380	20230719	-12.64	1010	20220930	365.35	5380	-12.64	20230719	1185	296.62	20230103	5380	-12.64	20230719	1010	365.35	20220930	5.81	N	041020	500	248 억	605995	N	N	0	N	01	N
52	20230721	140435	54	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4675	-45	5	-0.95	38625203855	8185464	66.72	4535	4915	4515	6130	3305	4720	4718.76	1.22	0	299966	5006	4862	4636	4492	4266	4935	4565	249	1412	500	2920	5	1	49725498	2325	16.82	3.48	12	16.46	278.00	1343.00	5380	20230719	-13.10	1010	20220930	362.87	5380	-13.10	20230719	1185	294.51	20230103	5380	-13.10	20230719	1010	362.87	20220930	5.81	N	041020	500	248 억	605995	N	N	0	N	01	N
53	20230721	130437	54	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4715	-5	5	-0.11	35940282300	7610957	62.04	4535	4915	4515	6130	3305	4720	4722.18	1.22	0	226964	5006	4862	4636	4492	4266	4935	4565	249	1412	500	2920	5	1	49725498	2345	16.96	3.51	12	15.31	278.00	1343.00	5380	20230719	-12.36	1010	20220930	366.83	5380	-12.36	20230719	1185	297.89	20230103	5380	-12.36	20230719	1010	366.83	20220930	5.81	N	041020	500	248 억	605995	N	N	0	N	01	N
54	20230721	120441	54	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4830	110	2	2.33	26917652930	5704891	46.50	4535	4915	4515	6130	3305	4720	4718.35	1.22	0	160190	5006	4862	4636	4492	4266	4935	4565	249	1412	500	2920	5	1	49725498	2402	17.37	3.60	12	11.47	278.00	1343.00	5380	20230719	-10.22	1010	20220930	378.22	5380	-10.22	20230719	1185	307.59	20230103	5380	-10.22	20230719	1010	378.22	20220930	5.81	N	041020	500	248 억	605995	N	N	0	N	01	N
55	20230721	110439	54	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4685	-35	5	-0.74	13684119770	2954841	24.08	4535	4755	4515	6130	3305	4720	4631.07	1.22	0	165381	5006	4862	4636	4492	4266	4935	4565	249	1412	500	2920	5	1	49725498	2330	16.85	3.49	12	5.94	278.00	1343.00	5380	20230719	-12.92	1010	20220930	363.86	5380	-12.92	20230719	1185	295.36	20230103	5380	-12.92	20230719	1010	363.86	20220930	5.81	N	041020	500	248 억	605995	N	N	0	N	01	N
56	20230721	100439	54	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4655	-65	5	-1.38	8105725185	1766952	14.40	4535	4675	4515	6130	3305	4720	4587.37	1.22	0	125716	5006	4862	4636	4492	4266	4935	4565	249	1412	500	2920	5	1	49725498	2315	16.74	3.47	12	3.55	278.00	1343.00	5380	20230719	-13.48	1010	20220930	360.89	5380	-13.48	20230719	1185	292.83	20230103	5380	-13.48	20230719	1010	360.89	20220930	5.81	N	041020	500	248 억	605995	N	N	0	N	01	N
57	20230721	090438	54	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4620	-100	5	-2.12	2120079605	464701	3.79	4535	4660	4515	6130	3305	4720	4562.10	1.22	0	29388	5006	4862	4636	4492	4266	4935	4565	249	1412	500	2920	5	1	49725498	2297	16.62	3.44	12	0.93	278.00	1343.00	5380	20230719	-14.13	1010	20220930	357.43	5380	-14.13	20230719	1185	289.87	20230103	5380	-14.13	20230719	1010	357.43	20220930	5.81	N	041020	500	248 억	605995	N	N	0	N	01	N
58	20230720	160436	54	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4720	105	2	2.28	55332960575	12004487	30.41	4665	4780	4410	5990	3235	4615	4609.21	1.46	0	-157839	5698	5156	4838	4296	3978	4997	4137	249	1377	500	2860	5	1	49725498	2347	16.98	3.51	12	24.14	278.00	1343.00	5380	20230719	-12.27	1010	20220930	367.33	5380	-12.27	20230719	1185	298.31	20230103	5380	-12.27	20230719	1010	367.33	20220930	5.35	N	041020	500	248 억	726793	N	N	0	N	01	N
59	20230720	150435	54	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4725	110	2	2.38	50696743940	11020730	27.91	4665	4780	4410	5990	3235	4615	4600.13	1.46	0	-20958	5698	5156	4838	4296	3978	4997	4137	249	1377	500	2860	5	1	49725498	2350	17.00	3.52	12	22.16	278.00	1343.00	5380	20230719	-12.17	1010	20220930	367.82	5380	-12.17	20230719	1185	298.73	20230103	5380	-12.17	20230719	1010	367.82	20220930	5.35	N	041020	500	248 억	726793	N	N	0	N	01	N
60	20230720	140433	54	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4570	-45	5	-0.98	34518927975	7573691	19.18	4665	4690	4410	5990	3235	4615	4557.74	1.46	0	122718	5698	5156	4838	4296	3978	4997	4137	249	1377	500	2860	5	1	49725498	2272	16.44	3.40	12	15.23	278.00	1343.00	5380	20230719	-15.06	1010	20220930	352.48	5380	-15.06	20230719	1185	285.65	20230103	5380	-15.06	20230719	1010	352.48	20220930	5.35	N	041020	500	248 억	726793	N	N	0	N	01	N
61	20230720	130433	54	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4550	-65	5	-1.41	32093722990	7038706	17.83	4665	4690	4410	5990	3235	4615	4559.60	1.46	0	37928	5698	5156	4838	4296	3978	4997	4137	249	1377	500	2860	5	1	49725498	2263	16.37	3.39	12	14.16	278.00	1343.00	5380	20230719	-15.43	1010	20220930	350.50	5380	-15.43	20230719	1185	283.97	20230103	5380	-15.43	20230719	1010	350.50	20220930	5.35	N	041020	500	248 억	726793	N	N	0	N	01	N
62	20230720	120439	54	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4540	-75	5	-1.63	26185493580	5755822	14.58	4665	4675	4410	5990	3235	4615	4549.39	1.46	0	164484	5698	5156	4838	4296	3978	4997	4137	249	1377	500	2860	5	1	49725498	2258	16.33	3.38	12	11.58	278.00	1343.00	5380	20230719	-15.61	1010	20220930	349.50	5380	-15.61	20230719	1185	283.12	20230103	5380	-15.61	20230719	1010	349.50	20220930	5.35	N	041020	500	248 억	726793	N	N	0	N	01	N
63	20230720	110436	54	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4600	-15	5	-0.33	24086507020	5294179	13.41	4665	4675	4410	5990	3235	4615	4549.61	1.46	0	167497	5698	5156	4838	4296	3978	4997	4137	249	1377	500	2860	5	1	49725498	2287	16.55	3.43	12	10.65	278.00	1343.00	5380	20230719	-14.50	1010	20220930	355.45	5380	-14.50	20230719	1185	288.19	20230103	5380	-14.50	20230719	1010	355.45	20220930	5.35	N	041020	500	248 억	726793	N	N	0	N	01	N
64	20230720	100432	54	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4485	-130	5	-2.82	19182814855	4205690	10.65	4665	4675	4410	5990	3235	4615	4561.15	1.46	0	47303	5698	5156	4838	4296	3978	4997	4137	249	1377	500	2860	5	1	49725498	2230	16.13	3.34	12	8.46	278.00	1343.00	5380	20230719	-16.64	1010	20220930	344.06	5380	-16.64	20230719	1185	278.48	20230103	5380	-16.64	20230719	1010	344.06	20220930	5.35	N	041020	500	248 억	726793	N	N	0	N	01	N
65	20230720	090432	54	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4500	-115	5	-2.49	4250979520	925225	2.34	4665	4675	4470	5990	3235	4615	4594.53	1.46	0	-179208	5698	5156	4838	4296	3978	4997	4137	249	1377	500	2860	5	1	49725498	2238	16.19	3.35	12	1.86	278.00	1343.00	5380	20230719	-16.36	1010	20220930	345.54	5380	-16.36	20230719	1185	279.75	20230103	5380	-16.36	20230719	1010	345.54	20220930	5.35	N	041020	500	248 억	726793	N	N	0	N	01	N
66	20230719	160442	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	4615	-25	5	-0.54	192452909445	38573559	46.96	4705	5380	4520	6030	3250	4640	4990.19	0.97	0	242766	5633	5136	4623	4126	3613	5385	4375	249	1390	500	2870	5	1	49725498	2295	16.60	3.44	12	77.57	278.00	1343.00	5380	20230719	-14.22	1010	20220930	356.93	5380	-14.22	20230719	1185	289.45	20230103	5380	-14.22	20230719	1010	356.93	20220930	5.36	N	041020	500	248 억	481678	N	N	0	N	01	N
67	20230719	150440	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	4610	-30	5	-0.65	188519647240	37720615	45.92	4705	5380	4520	6030	3250	4640	4998.48	0.97	0	208702	5633	5136	4623	4126	3613	5385	4375	249	1390	500	2870	5	1	49725498	2292	16.58	3.43	12	75.86	278.00	1343.00	5380	20230719	-14.31	1010	20220930	356.44	5380	-14.31	20230719	1185	289.03	20230103	5380	-14.31	20230719	1010	356.44	20220930	5.36	N	041020	500	248 억	481678	N	N	0	N	01	N
68	20230719	140441	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	4640	0	3	0.00	178598279810	35564211	43.30	4705	5380	4580	6030	3250	4640	5022.64	0.97	0	-128245	5633	5136	4623	4126	3613	5385	4375	249	1390	500	2870	5	1	49725498	2307	16.69	3.45	12	71.52	278.00	1343.00	5380	20230719	-13.75	1010	20220930	359.41	5380	-13.75	20230719	1185	291.56	20230103	5380	-13.75	20230719	1010	359.41	20220930	5.36	N	041020	500	248 억	481678	N	N	0	N	01	N
69	20230719	130436	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	4870	230	2	4.96	158914514475	31381855	38.21	4705	5380	4655	6030	3250	4640	5064.88	0.97	0	-221580	5633	5136	4623	4126	3613	5385	4375	249	1390	500	2870	5	1	49725498	2422	17.52	3.63	12	63.11	278.00	1343.00	5380	20230719	-9.48	1010	20220930	382.18	5380	-9.48	20230719	1185	310.97	20230103	5380	-9.48	20230719	1010	382.18	20220930	5.36	N	041020	500	248 억	481678	N	N	0	N	01	N
70	20230719	120441	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	4960	320	2	6.90	152351810590	30043941	36.58	4705	5380	4655	6030	3250	4640	5072.01	0.97	0	-159204	5633	5136	4623	4126	3613	5385	4375	249	1390	500	2870	5	1	49725498	2466	17.84	3.69	12	60.42	278.00	1343.00	5380	20230719	-7.81	1010	20220930	391.09	5380	-7.81	20230719	1185	318.57	20230103	5380	-7.81	20230719	1010	391.09	20220930	5.36	N	041020	500	248 억	481678	N	N	0	N	01	N
71	20230719	110441	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	5050	410	2	8.84	142442123315	28053064	34.15	4705	5380	4655	6030	3250	4640	5078.73	0.97	0	-71475	5633	5136	4623	4126	3613	5385	4375	249	1390	500	2870	10	1	49725498	2511	18.17	3.76	12	56.42	278.00	1343.00	5380	20230719	-6.13	1010	20220930	400.00	5380	-6.13	20230719	1185	326.16	20230103	5380	-6.13	20230719	1010	400.00	20220930	5.36	N	041020	500	248 억	481678	N	N	0	N	01	N
72	20230719	100437	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	5200	560	2	12.07	119053718915	23504868	28.62	4705	5380	4655	6030	3250	4640	5066.39	0.97	0	-159683	5633	5136	4623	4126	3613	5385	4375	249	1390	500	2870	10	1	49725498	2586	18.71	3.87	12	47.27	278.00	1343.00	5380	20230719	-3.35	1010	20220930	414.85	5380	-3.35	20230719	1185	338.82	20230103	5380	-3.35	20230719	1010	414.85	20220930	5.36	N	041020	500	248 억	481678	N	N	0	N	01	N
73	20230719	090438	54	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4935	295	2	6.36	16189513000	3371751	4.10	4705	4940	4655	6030	3250	4640	4805.07	0.97	0	-131986	5633	5136	4623	4126	3613	5385	4375	249	1390	500	2870	5	1	49725498	2454	17.75	3.67	12	6.78	278.00	1343.00	5120	20230718	-3.61	1010	20220930	388.61	5120	-3.61	20230718	1185	316.46	20230103	5120	-3.61	20230718	1010	388.61	20220930	5.36	N	041020	500	248 억	481678	N	N	0	N	01	N
74	20230718	160437	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	4640	465	2	11.14	373586094165	81718629	299.89	4350	5120	4110	5420	2925	4175	4571.58	1.24	0	-99386	4848	4511	3838	3501	2828	4680	3670	249	1247	500	2580	5	1	49725498	2307	16.69	3.45	12	164.34	278.00	1343.00	5120	20230718	-9.38	1010	20220930	359.41	5120	-9.38	20230718	1185	291.56	20230103	5120	-9.38	20230718	1010	359.41	20220930	5.24	N	041020	500	248 억	615467	N	N	0	N	00	N
75	20230718	150437	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	4570	395	2	9.46	361549730050	79112820	290.33	4350	5120	4110	5420	2925	4175	4570.05	1.24	0	-181515	4848	4511	3838	3501	2828	4680	3670	249	1247	500	2580	5	1	49725498	2272	16.44	3.40	12	159.10	278.00	1343.00	5120	20230718	-10.74	1010	20220930	352.48	5120	-10.74	20230718	1185	285.65	20230103	5120	-10.74	20230718	1010	352.48	20220930	5.24	N	041020	500	248 억	615467	N	N	0	N	00	N
76	20230718	140435	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	4905	730	2	17.49	314588216905	68965191	253.09	4350	5120	4110	5420	2925	4175	4561.55	1.24	0	-268991	4848	4511	3838	3501	2828	4680	3670	249	1247	500	2580	5	1	49725498	2439	17.64	3.65	12	138.69	278.00	1343.00	5120	20230718	-4.20	1010	20220930	385.64	5120	-4.20	20230718	1185	313.92	20230103	5120	-4.20	20230718	1010	385.64	20220930	5.24	N	041020	500	248 억	615467	N	N	0	N	00	N
77	20230718	130435	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	4390	215	2	5.15	193832921565	44079852	161.77	4350	4660	4110	5420	2925	4175	4397.31	1.24	0	-214390	4848	4511	3838	3501	2828	4680	3670	249	1247	500	2580	5	1	49725498	2183	15.79	3.27	12	88.65	278.00	1343.00	4660	20230718	-5.79	1010	20220930	334.65	4660	-5.79	20230718	1185	270.46	20230103	4660	-5.79	20230718	1010	334.65	20220930	5.24	N	041020	500	248 억	615467	N	N	0	N	00	N
78	20230718	120437	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	4450	275	2	6.59	164182999180	37406026	137.27	4350	4660	4110	5420	2925	4175	4389.21	1.24	0	-123892	4848	4511	3838	3501	2828	4680	3670	249	1247	500	2580	5	1	49725498	2213	16.01	3.31	12	75.23	278.00	1343.00	4660	20230718	-4.51	1010	20220930	340.59	4660	-4.51	20230718	1185	275.53	20230103	4660	-4.51	20230718	1010	340.59	20220930	5.24	N	041020	500	248 억	615467	N	N	0	N	00	N
79	20230718	110439	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	4300	125	2	2.99	124341022215	28373733	104.13	4350	4660	4110	5420	2925	4175	4382.26	1.24	0	-46450	4848	4511	3838	3501	2828	4680	3670	249	1247	500	2580	5	1	49725498	2138	15.47	3.20	12	57.06	278.00	1343.00	4660	20230718	-7.73	1010	20220930	325.74	4660	-7.73	20230718	1185	262.87	20230103	4660	-7.73	20230718	1010	325.74	20220930	5.24	N	041020	500	248 억	615467	N	N	0	N	00	N
80	20230718	100434	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	4280	105	2	2.51	100434674200	22698644	83.30	4350	4660	4220	5420	2925	4175	4424.70	1.24	0	-91311	4848	4511	3838	3501	2828	4680	3670	249	1247	500	2580	5	1	49725498	2128	15.40	3.19	12	45.65	278.00	1343.00	4660	20230718	-8.15	1010	20220930	323.76	4660	-8.15	20230718	1185	261.18	20230103	4660	-8.15	20230718	1010	323.76	20220930	5.24	N	041020	500	248 억	615467	N	N	0	N	00	N
81	20230718	090434	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	4520	345	2	8.26	31276817700	6999506	25.69	4350	4565	4345	5420	2925	4175	4468.43	1.24	0	-45100	4848	4511	3838	3501	2828	4680	3670	249	1247	500	2580	5	1	49725498	2248	16.26	3.37	12	14.08	278.00	1343.00	4565	20230718	-0.99	1010	20220930	347.52	4565	-0.99	20230718	1185	281.43	20230103	4565	-0.99	20230718	1010	347.52	20220930	5.24	N	041020	500	248 억	615467	N	N	0	N	00	N
82	20230717	160435	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	4175	960	1	29.86	103749655340	27241060	378.37	3190	4175	3165	4175	2255	3215	3808.61	0.64	0	296798	3598	3406	3278	3086	2958	3342	3022	249	960	500	1990	5	1	49725498	2076	15.02	3.11	12	54.78	278.00	1343.00	4175	20230717	0.00	1010	20220930	313.37	4175	0.00	20230717	1185	252.32	20230103	4175	0.00	20230717	1010	313.37	20220930	5.11	N	041020	500	248 억	317595	N	N	0	N	00	N
83	20230717	150433	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	4175	960	1	29.86	103612072390	27208106	377.91	3190	4175	3165	4175	2255	3215	3808.18	0.64	0	296798	3598	3406	3278	3086	2958	3342	3022	249	960	500	1990	5	1	49725498	2076	15.02	3.11	12	54.72	278.00	1343.00	4175	20230717	0.00	1010	20220930	313.37	4175	0.00	20230717	1185	252.32	20230103	4175	0.00	20230717	1010	313.37	20220930	5.11	N	041020	500	248 억	317595	N	N	0	N	00	N
84	20230717	140434	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	4175	960	1	29.86	103128728465	27092335	376.31	3190	4175	3165	4175	2255	3215	3806.61	0.64	0	296798	3598	3406	3278	3086	2958	3342	3022	249	960	500	1990	5	1	49725498	2076	15.02	3.11	12	54.48	278.00	1343.00	4175	20230717	0.00	1010	20220930	313.37	4175	0.00	20230717	1185	252.32	20230103	4175	0.00	20230717	1010	313.37	20220930	5.11	N	041020	500	248 억	317595	N	N	0	N	00	N
85	20230717	130431	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	4175	960	1	29.86	101830553965	26781395	371.99	3190	4175	3165	4175	2255	3215	3802.33	0.64	0	296798	3598	3406	3278	3086	2958	3342	3022	249	960	500	1990	5	1	49725498	2076	15.02	3.11	12	53.86	278.00	1343.00	4175	20230717	0.00	1010	20220930	313.37	4175	0.00	20230717	1185	252.32	20230103	4175	0.00	20230717	1010	313.37	20220930	5.11	N	041020	500	248 억	317595	N	N	0	N	00	N
86	20230717	120436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3605	390	2	12.13	30284513960	8623633	119.78	3190	3645	3165	4175	2255	3215	3511.88	0.64	0	188805	3598	3406	3278	3086	2958	3342	3022	249	960	500	1990	5	1	49725498	1793	12.97	2.68	12	17.34	278.00	1343.00	3900	20230320	-7.56	1010	20220930	256.93	3900	-7.56	20230320	1185	204.22	20230103	3900	-7.56	20230320	1010	256.93	20220930	5.11	N	041020	500	248 억	317595	N	N	0	N	00	N
87	20230717	110431	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3330	115	2	3.58	5706147260	1703050	23.65	3190	3400	3165	4175	2255	3215	3350.71	0.64	0	254062	3598	3406	3278	3086	2958	3342	3022	249	960	500	1990	5	1	49725498	1656	11.98	2.48	12	3.42	278.00	1343.00	3900	20230320	-14.62	1010	20220930	229.70	3900	-14.62	20230320	1185	181.01	20230103	3900	-14.62	20230320	1010	229.70	20220930	5.11	N	041020	500	248 억	317595	N	N	0	N	00	N
88	20230717	100432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3360	145	2	4.51	4546378085	1358377	18.87	3190	3400	3165	4175	2255	3215	3347.12	0.64	0	222060	3598	3406	3278	3086	2958	3342	3022	249	960	500	1990	5	1	49725498	1671	12.09	2.50	12	2.73	278.00	1343.00	3900	20230320	-13.85	1010	20220930	232.67	3900	-13.85	20230320	1185	183.54	20230103	3900	-13.85	20230320	1010	232.67	20220930	5.11	N	041020	500	248 억	317595	N	N	0	N	00	N
89	20230717	090431	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3230	15	2	0.47	282032630	88453	1.23	3190	3230	3165	4175	2255	3215	3187.86	0.64	0	37284	3598	3406	3278	3086	2958	3342	3022	249	960	500	1990	5	1	49725498	1606	11.62	2.41	12	0.18	278.00	1343.00	3900	20230320	-17.18	1010	20220930	219.80	3900	-17.18	20230320	1185	172.57	20230103	3900	-17.18	20230320	1010	219.80	20220930	5.11	N	041020	500	248 억	317595	N	N	0	N	00	N
90	20230714	160431	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3215	-20	5	-0.62	23928460485	7160053	274.57	3315	3470	3150	4205	2265	3235	3341.97	1.26	0	-324072	3371	3302	3181	3112	2991	3337	3147	249	970	500	2000	5	1	49725498	1599	11.56	2.39	12	14.40	278.00	1343.00	3900	20230320	-17.56	1010	20220930	218.32	3900	-17.56	20230320	1185	171.31	20230103	3900	-17.56	20230320	1010	218.32	20220930	4.93	N	041020	500	248 억	627057	N	N	0	N	00	N
91	20230714	150433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3220	-15	5	-0.46	23545127255	7040664	269.99	3315	3470	3150	4205	2265	3235	3344.17	1.26	0	-351852	3371	3302	3181	3112	2991	3337	3147	249	970	500	2000	5	1	49725498	1601	11.58	2.40	12	14.16	278.00	1343.00	3900	20230320	-17.44	1010	20220930	218.81	3900	-17.44	20230320	1185	171.73	20230103	3900	-17.44	20230320	1010	218.81	20220930	4.93	N	041020	500	248 억	627057	N	N	0	N	00	N
92	20230714	140435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3235	0	3	0.00	23077335155	6894768	264.40	3315	3470	3150	4205	2265	3235	3347.08	1.26	0	-376881	3371	3302	3181	3112	2991	3337	3147	249	970	500	2000	5	1	49725498	1609	11.64	2.41	12	13.87	278.00	1343.00	3900	20230320	-17.05	1010	20220930	220.30	3900	-17.05	20230320	1185	173.00	20230103	3900	-17.05	20230320	1010	220.30	20220930	4.93	N	041020	500	248 억	627057	N	N	0	N	00	N
93	20230714	130430	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3245	10	2	0.31	22628618910	6755709	259.07	3315	3470	3150	4205	2265	3235	3349.56	1.26	0	-373713	3371	3302	3181	3112	2991	3337	3147	249	970	500	2000	5	1	49725498	1614	11.67	2.42	12	13.59	278.00	1343.00	3900	20230320	-16.79	1010	20220930	221.29	3900	-16.79	20230320	1185	173.84	20230103	3900	-16.79	20230320	1010	221.29	20220930	4.93	N	041020	500	248 억	627057	N	N	0	N	00	N
94	20230714	120431	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3220	-15	5	-0.46	21885837240	6526390	250.27	3315	3470	3150	4205	2265	3235	3353.44	1.26	0	-363830	3371	3302	3181	3112	2991	3337	3147	249	970	500	2000	5	1	49725498	1601	11.58	2.40	12	13.12	278.00	1343.00	3900	20230320	-17.44	1010	20220930	218.81	3900	-17.44	20230320	1185	171.73	20230103	3900	-17.44	20230320	1010	218.81	20220930	4.93	N	041020	500	248 억	627057	N	N	0	N	00	N
95	20230714	110433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3250	15	2	0.46	20278021805	6023512	230.99	3315	3470	3205	4205	2265	3235	3366.49	1.26	0	-359632	3371	3302	3181	3112	2991	3337	3147	249	970	500	2000	5	1	49725498	1616	11.69	2.42	12	12.11	278.00	1343.00	3900	20230320	-16.67	1010	20220930	221.78	3900	-16.67	20230320	1185	174.26	20230103	3900	-16.67	20230320	1010	221.78	20220930	4.93	N	041020	500	248 억	627057	N	N	0	N	00	N
96	20230714	100435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3350	115	2	3.55	15174093555	4476934	171.68	3315	3470	3255	4205	2265	3235	3389.41	1.26	0	-342376	3371	3302	3181	3112	2991	3337	3147	249	970	500	2000	5	1	49725498	1666	12.05	2.49	12	9.00	278.00	1343.00	3900	20230320	-14.10	1010	20220930	231.68	3900	-14.10	20230320	1185	182.70	20230103	3900	-14.10	20230320	1010	231.68	20220930	4.93	N	041020	500	248 억	627057	N	N	0	N	00	N
97	20230714	090432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3350	115	2	3.55	1391283415	420551	16.13	3315	3350	3255	4205	2265	3235	3308.30	1.26	0	-101672	3371	3302	3181	3112	2991	3337	3147	249	970	500	2000	5	1	49725498	1666	12.05	2.49	12	0.85	278.00	1343.00	3900	20230320	-14.10	1010	20220930	231.68	3900	-14.10	20230320	1185	182.70	20230103	3900	-14.10	20230320	1010	231.68	20220930	4.93	N	041020	500	248 억	627057	N	N	0	N	00	N
98	20230713	160431	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3235	145	2	4.69	7701945390	2442460	37.36	3130	3250	3060	4015	2165	3090	3152.64	1.05	0	53024	3390	3240	3020	2870	2650	3315	2945	249	925	500	1910	5	1	49725498	1609	11.64	2.41	12	4.91	278.00	1343.00	3900	20230320	-17.05	1010	20220930	220.30	3900	-17.05	20230320	1185	173.00	20230103	3900	-17.05	20230320	1010	220.30	20220930	5.00	N	041020	500	248 억	522748	N	N	0	N	00	N
99	20230713	150426	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3220	130	2	4.21	6412759990	2043562	31.26	3130	3245	3060	4015	2165	3090	3138.05	1.05	0	46278	3390	3240	3020	2870	2650	3315	2945	249	925	500	1910	5	1	49725498	1601	11.58	2.40	12	4.11	278.00	1343.00	3900	20230320	-17.44	1010	20220930	218.81	3900	-17.44	20230320	1185	171.73	20230103	3900	-17.44	20230320	1010	218.81	20220930	5.00	N	041020	500	248 억	522748	N	N	0	N	00	N
100	20230713	140427	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3115	25	2	0.81	4007088695	1288197	19.71	3130	3155	3060	4015	2165	3090	3110.63	1.05	0	-15215	3390	3240	3020	2870	2650	3315	2945	249	925	500	1910	5	1	49725498	1549	11.21	2.32	12	2.59	278.00	1343.00	3900	20230320	-20.13	1010	20220930	208.42	3900	-20.13	20230320	1185	162.87	20230103	3900	-20.13	20230320	1010	208.42	20220930	5.00	N	041020	500	248 억	522748	N	N	0	N	00	N
101	20230713	130429	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3105	15	2	0.49	3657821815	1176273	17.99	3130	3155	3060	4015	2165	3090	3109.69	1.05	0	-12872	3390	3240	3020	2870	2650	3315	2945	249	925	500	1910	5	1	49725498	1544	11.17	2.31	12	2.37	278.00	1343.00	3900	20230320	-20.38	1010	20220930	207.43	3900	-20.38	20230320	1185	162.03	20230103	3900	-20.38	20230320	1010	207.43	20220930	5.00	N	041020	500	248 억	522748	N	N	0	N	00	N
102	20230713	120426	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3110	20	2	0.65	3133408200	1008277	15.42	3130	3155	3060	4015	2165	3090	3107.70	1.05	0	-16753	3390	3240	3020	2870	2650	3315	2945	249	925	500	1910	5	1	49725498	1546	11.19	2.32	12	2.03	278.00	1343.00	3900	20230320	-20.26	1010	20220930	207.92	3900	-20.26	20230320	1185	162.45	20230103	3900	-20.26	20230320	1010	207.92	20220930	5.00	N	041020	500	248 억	522748	N	N	0	N	00	N
103	20230713	110430	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3110	20	2	0.65	2731016715	878639	13.44	3130	3155	3060	4015	2165	3090	3108.26	1.05	0	-62873	3390	3240	3020	2870	2650	3315	2945	249	925	500	1910	5	1	49725498	1546	11.19	2.32	12	1.77	278.00	1343.00	3900	20230320	-20.26	1010	20220930	207.92	3900	-20.26	20230320	1185	162.45	20230103	3900	-20.26	20230320	1010	207.92	20220930	5.00	N	041020	500	248 억	522748	N	N	0	N	00	N
104	20230713	100429	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3090	0	3	0.00	2206125630	710161	10.86	3130	3155	3060	4015	2165	3090	3106.54	1.05	0	-88227	3390	3240	3020	2870	2650	3315	2945	249	925	500	1910	5	1	49725498	1537	11.12	2.30	12	1.43	278.00	1343.00	3900	20230320	-20.77	1010	20220930	205.94	3900	-20.77	20230320	1185	160.76	20230103	3900	-20.77	20230320	1010	205.94	20220930	5.00	N	041020	500	248 억	522748	N	N	0	N	00	N
105	20230713	090351	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3085	-5	5	-0.16	543123105	175164	2.68	3130	3130	3060	4015	2165	3090	3100.72	1.05	0	-47776	3390	3240	3020	2870	2650	3315	2945	249	925	500	1910	5	1	49725498	1534	11.10	2.30	12	0.35	278.00	1343.00	3900	20230320	-20.90	1010	20220930	205.45	3900	-20.90	20230320	1185	160.34	20230103	3900	-20.90	20230320	1010	205.45	20220930	5.00	N	041020	500	248 억	522748	N	N	0	N	00	N
106	20230712	160425	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3090	325	2	11.75	19706321850	6487965	928.64	2810	3170	2800	3590	1940	2765	3037.21	0.99	0	91841	2891	2827	2781	2717	2671	2820	2710	249	825	500	1710	5	1	49725498	1537	11.12	2.30	12	13.05	278.00	1343.00	3900	20230320	-20.77	1010	20220930	205.94	3900	-20.77	20230320	1185	160.76	20230103	3900	-20.77	20230320	1010	205.94	20220930	4.93	N	041020	500	248 억	491980	N	N	0	N	00	N
107	20230712	150424	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3115	350	2	12.66	18990346360	6256398	895.49	2810	3170	2800	3590	1940	2765	3035.35	0.99	0	44870	2891	2827	2781	2717	2671	2820	2710	249	825	500	1710	5	1	49725498	1549	11.21	2.32	12	12.58	278.00	1343.00	3900	20230320	-20.13	1010	20220930	208.42	3900	-20.13	20230320	1185	162.87	20230103	3900	-20.13	20230320	1010	208.42	20220930	4.93	N	041020	500	248 억	491980	N	N	0	N	00	N
108	20230712	140422	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3065	300	2	10.85	15953030065	5277399	755.37	2810	3170	2800	3590	1940	2765	3022.90	0.99	0	-17829	2891	2827	2781	2717	2671	2820	2710	249	825	500	1710	5	1	49725498	1524	11.03	2.28	12	10.61	278.00	1343.00	3900	20230320	-21.41	1010	20220930	203.47	3900	-21.41	20230320	1185	158.65	20230103	3900	-21.41	20230320	1010	203.47	20220930	4.93	N	041020	500	248 억	491980	N	N	0	N	00	N
109	20230712	130424	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3035	270	2	9.76	13833536135	4574193	654.72	2810	3170	2800	3590	1940	2765	3024.26	0.99	0	-140303	2891	2827	2781	2717	2671	2820	2710	249	825	500	1710	5	1	49725498	1509	10.92	2.26	12	9.20	278.00	1343.00	3900	20230320	-22.18	1010	20220930	200.50	3900	-22.18	20230320	1185	156.12	20230103	3900	-22.18	20230320	1010	200.50	20220930	4.93	N	041020	500	248 억	491980	N	N	0	N	00	N
110	20230712	120425	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2895	130	2	4.70	2447044610	848710	121.48	2810	2940	2800	3590	1940	2765	2883.25	0.99	0	-41046	2891	2827	2781	2717	2671	2820	2710	249	825	500	1710	5	1	49725498	1440	10.41	2.16	12	1.71	278.00	1343.00	3900	20230320	-25.77	1010	20220930	186.63	3900	-25.77	20230320	1185	144.30	20230103	3900	-25.77	20230320	1010	186.63	20220930	4.93	N	041020	500	248 억	491980	N	N	0	N	00	N
111	20230712	110425	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2870	105	2	3.80	1972917695	684820	98.02	2810	2940	2800	3590	1940	2765	2880.93	0.99	0	-67930	2891	2827	2781	2717	2671	2820	2710	249	825	500	1710	5	1	49725498	1427	10.32	2.14	12	1.38	278.00	1343.00	3900	20230320	-26.41	1010	20220930	184.16	3900	-26.41	20230320	1185	142.19	20230103	3900	-26.41	20230320	1010	184.16	20220930	4.93	N	041020	500	248 억	491980	N	N	0	N	00	N
112	20230712	100427	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2870	105	2	3.80	1686540350	584399	83.65	2810	2940	2800	3590	1940	2765	2885.94	0.99	0	-56525	2891	2827	2781	2717	2671	2820	2710	249	825	500	1710	5	1	49725498	1427	10.32	2.14	12	1.18	278.00	1343.00	3900	20230320	-26.41	1010	20220930	184.16	3900	-26.41	20230320	1185	142.19	20230103	3900	-26.41	20230320	1010	184.16	20220930	4.93	N	041020	500	248 억	491980	N	N	0	N	00	N
113	20230712	090425	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2930	165	2	5.97	482277660	167525	23.98	2810	2940	2800	3590	1940	2765	2878.84	0.99	0	-24181	2891	2827	2781	2717	2671	2820	2710	249	825	500	1710	5	1	49725498	1457	10.54	2.18	12	0.34	278.00	1343.00	3900	20230320	-24.87	1010	20220930	190.10	3900	-24.87	20230320	1185	147.26	20230103	3900	-24.87	20230320	1010	190.10	20220930	4.93	N	041020	500	248 억	491980	N	N	0	N	00	N
114	20230711	160419	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2765	50	2	1.84	1921925415	688966	100.49	2765	2845	2735	3525	1905	2715	2789.63	0.71	0	140274	2925	2820	2760	2655	2595	2790	2625	249	810	500	1680	5	1	49725498	1375	9.95	2.06	12	1.39	278.00	1343.00	3900	20230320	-29.10	1010	20220930	173.76	3900	-29.10	20230320	1185	133.33	20230103	3900	-29.10	20230320	1010	173.76	20220930	5.00	N	041020	500	248 억	351694	N	N	0	N	00	N
115	20230711	150419	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2760	45	2	1.66	1773760870	635232	92.65	2765	2845	2735	3525	1905	2715	2792.32	0.71	0	134167	2925	2820	2760	2655	2595	2790	2625	249	810	500	1680	5	1	49725498	1372	9.93	2.06	12	1.28	278.00	1343.00	3900	20230320	-29.23	1010	20220930	173.27	3900	-29.23	20230320	1185	132.91	20230103	3900	-29.23	20230320	1010	173.27	20220930	5.00	N	041020	500	248 억	351694	N	N	0	N	00	N
116	20230711	140417	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2765	50	2	1.84	1469818970	524897	76.56	2765	2845	2745	3525	1905	2715	2800.22	0.71	0	100803	2925	2820	2760	2655	2595	2790	2625	249	810	500	1680	5	1	49725498	1375	9.95	2.06	12	1.06	278.00	1343.00	3900	20230320	-29.10	1010	20220930	173.76	3900	-29.10	20230320	1185	133.33	20230103	3900	-29.10	20230320	1010	173.76	20220930	5.00	N	041020	500	248 억	351694	N	N	0	N	00	N
117	20230711	130411	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2780	65	2	2.39	1318635270	470391	68.61	2765	2845	2745	3525	1905	2715	2803.29	0.71	0	97101	2925	2820	2760	2655	2595	2790	2625	249	810	500	1680	5	1	49725498	1382	10.00	2.07	12	0.95	278.00	1343.00	3900	20230320	-28.72	1010	20220930	175.25	3900	-28.72	20230320	1185	134.60	20230103	3900	-28.72	20230320	1010	175.25	20220930	5.00	N	041020	500	248 억	351694	N	N	0	N	00	N
118	20230711	120421	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2795	80	2	2.95	1187782885	423362	61.75	2765	2845	2745	3525	1905	2715	2805.62	0.71	0	102907	2925	2820	2760	2655	2595	2790	2625	249	810	500	1680	5	1	49725498	1390	10.05	2.08	12	0.85	278.00	1343.00	3900	20230320	-28.33	1010	20220930	176.73	3900	-28.33	20230320	1185	135.86	20230103	3900	-28.33	20230320	1010	176.73	20220930	5.00	N	041020	500	248 억	351694	N	N	0	N	00	N
119	20230711	110423	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2815	100	2	3.68	959575965	342054	49.89	2765	2845	2745	3525	1905	2715	2805.36	0.71	0	70418	2925	2820	2760	2655	2595	2790	2625	249	810	500	1680	5	1	49725498	1400	10.13	2.10	12	0.69	278.00	1343.00	3900	20230320	-27.82	1010	20220930	178.71	3900	-27.82	20230320	1185	137.55	20230103	3900	-27.82	20230320	1010	178.71	20220930	5.00	N	041020	500	248 억	351694	N	N	0	N	00	N
120	20230711	100421	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2815	100	2	3.68	761695930	271497	39.60	2765	2845	2745	3525	1905	2715	2805.57	0.71	0	42441	2925	2820	2760	2655	2595	2790	2625	249	810	500	1680	5	1	49725498	1400	10.13	2.10	12	0.55	278.00	1343.00	3900	20230320	-27.82	1010	20220930	178.71	3900	-27.82	20230320	1185	137.55	20230103	3900	-27.82	20230320	1010	178.71	20220930	5.00	N	041020	500	248 억	351694	N	N	0	N	00	N
121	20230711	090420	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2780	65	2	2.39	75510035	27332	3.99	2765	2780	2745	3525	1905	2715	2762.87	0.71	0	-262	2925	2820	2760	2655	2595	2790	2625	249	810	500	1680	5	1	49725498	1382	10.00	2.07	12	0.05	278.00	1343.00	3900	20230320	-28.72	1010	20220930	175.25	3900	-28.72	20230320	1185	134.60	20230103	3900	-28.72	20230320	1010	175.25	20220930	5.00	N	041020	500	248 억	351694	N	N	0	N	00	N
122	20230710	160419	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2715	-105	5	-3.72	1850334425	668161	83.07	2810	2865	2700	3665	1975	2820	2769.36	0.70	0	1383	3000	2910	2855	2765	2710	2955	2810	249	845	500	1740	5	1	49725498	1350	9.77	2.02	12	1.34	278.00	1343.00	3900	20230320	-30.38	1010	20220930	168.81	3900	-30.38	20230320	1185	129.11	20230103	3900	-30.38	20230320	1010	168.81	20220930	5.06	N	041020	500	248 억	349329	N	N	0	N	00	N
123	20230710	150417	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2705	-115	5	-4.08	1612460650	580481	72.17	2810	2865	2705	3665	1975	2820	2777.74	0.70	0	-12968	3000	2910	2855	2765	2710	2955	2810	249	845	500	1740	5	1	49725498	1345	9.73	2.01	12	1.17	278.00	1343.00	3900	20230320	-30.64	1010	20220930	167.82	3900	-30.64	20230320	1185	128.27	20230103	3900	-30.64	20230320	1010	167.82	20220930	5.06	N	041020	500	248 억	349329	N	N	0	N	00	N
124	20230710	140415	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2765	-55	5	-1.95	1245982830	446632	55.53	2810	2865	2740	3665	1975	2820	2789.67	0.70	0	2901	3000	2910	2855	2765	2710	2955	2810	249	845	500	1740	5	1	49725498	1375	9.95	2.06	12	0.90	278.00	1343.00	3900	20230320	-29.10	1010	20220930	173.76	3900	-29.10	20230320	1185	133.33	20230103	3900	-29.10	20230320	1010	173.76	20220930	5.06	N	041020	500	248 억	349329	N	N	0	N	00	N
125	20230710	130412	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2770	-50	5	-1.77	1044041045	373350	46.42	2810	2865	2740	3665	1975	2820	2796.36	0.70	0	262	3000	2910	2855	2765	2710	2955	2810	249	845	500	1740	5	1	49725498	1377	9.96	2.06	12	0.75	278.00	1343.00	3900	20230320	-28.97	1010	20220930	174.26	3900	-28.97	20230320	1185	133.76	20230103	3900	-28.97	20230320	1010	174.26	20220930	5.06	N	041020	500	248 억	349329	N	N	0	N	00	N
126	20230710	120419	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2790	-30	5	-1.06	858324535	306290	38.08	2810	2865	2740	3665	1975	2820	2802.28	0.70	0	-14029	3000	2910	2855	2765	2710	2955	2810	249	845	500	1740	5	1	49725498	1387	10.04	2.08	12	0.62	278.00	1343.00	3900	20230320	-28.46	1010	20220930	176.24	3900	-28.46	20230320	1185	135.44	20230103	3900	-28.46	20230320	1010	176.24	20220930	5.06	N	041020	500	248 억	349329	N	N	0	N	00	N
127	20230710	110420	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2780	-40	5	-1.42	746272800	266068	33.08	2810	2865	2740	3665	1975	2820	2804.77	0.70	0	-18714	3000	2910	2855	2765	2710	2955	2810	249	845	500	1740	5	1	49725498	1382	10.00	2.07	12	0.54	278.00	1343.00	3900	20230320	-28.72	1010	20220930	175.25	3900	-28.72	20230320	1185	134.60	20230103	3900	-28.72	20230320	1010	175.25	20220930	5.06	N	041020	500	248 억	349329	N	N	0	N	00	N
128	20230710	100419	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2830	10	2	0.35	502096985	179881	22.36	2810	2855	2740	3665	1975	2820	2791.13	0.70	0	-17402	3000	2910	2855	2765	2710	2955	2810	249	845	500	1740	5	1	49725498	1407	10.18	2.11	12	0.36	278.00	1343.00	3900	20230320	-27.44	1010	20220930	180.20	3900	-27.44	20230320	1185	138.82	20230103	3900	-27.44	20230320	1010	180.20	20220930	5.06	N	041020	500	248 억	349329	N	N	0	N	00	N
129	20230710	090416	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2790	-30	5	-1.06	75281370	26898	3.34	2810	2830	2775	3665	1975	2820	2798.06	0.70	0	-5211	3000	2910	2855	2765	2710	2955	2810	249	845	500	1740	5	1	49725498	1387	10.04	2.08	12	0.05	278.00	1343.00	3900	20230320	-28.46	1010	20220930	176.24	3900	-28.46	20230320	1185	135.44	20230103	3900	-28.46	20230320	1010	176.24	20220930	5.06	N	041020	500	248 억	349329	N	N	0	N	00	N
130	20230707	160413	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2820	-35	5	-1.23	2235324995	785174	81.87	2800	2945	2800	3710	2000	2855	2847.22	0.81	0	-56936	3015	2935	2880	2800	2745	2907	2772	249	855	500	1770	5	1	49725498	1402	10.14	2.10	12	1.58	278.00	1343.00	3900	20230320	-27.69	1010	20220930	179.21	3900	-27.69	20230320	1185	137.97	20230103	3900	-27.69	20230320	1010	179.21	20220930	5.23	N	041020	500	248 억	404425	N	N	0	N	00	N
131	20230707	150415	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2820	-35	5	-1.23	2086688570	732475	76.38	2800	2945	2800	3710	2000	2855	2848.82	0.81	0	-65247	3015	2935	2880	2800	2745	2907	2772	249	855	500	1770	5	1	49725498	1402	10.14	2.10	12	1.47	278.00	1343.00	3900	20230320	-27.69	1010	20220930	179.21	3900	-27.69	20230320	1185	137.97	20230103	3900	-27.69	20230320	1010	179.21	20220930	5.23	N	041020	500	248 억	404425	N	N	0	N	00	N
132	20230707	140422	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2820	-35	5	-1.23	1828416930	640692	66.81	2800	2945	2800	3710	2000	2855	2853.82	0.81	0	-88610	3015	2935	2880	2800	2745	2907	2772	249	855	500	1770	5	1	49725498	1402	10.14	2.10	12	1.29	278.00	1343.00	3900	20230320	-27.69	1010	20220930	179.21	3900	-27.69	20230320	1185	137.97	20230103	3900	-27.69	20230320	1010	179.21	20220930	5.23	N	041020	500	248 억	404425	N	N	0	N	00	N
133	20230707	130419	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2830	-25	5	-0.88	1647439135	576338	60.10	2800	2945	2800	3710	2000	2855	2858.46	0.81	0	-83889	3015	2935	2880	2800	2745	2907	2772	249	855	500	1770	5	1	49725498	1407	10.18	2.11	12	1.16	278.00	1343.00	3900	20230320	-27.44	1010	20220930	180.20	3900	-27.44	20230320	1185	138.82	20230103	3900	-27.44	20230320	1010	180.20	20220930	5.23	N	041020	500	248 억	404425	N	N	0	N	00	N
134	20230707	120418	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2855	0	3	0.00	792562395	280004	29.20	2800	2890	2800	3710	2000	2855	2830.54	0.81	0	24515	3015	2935	2880	2800	2745	2907	2772	249	855	500	1770	5	1	49725498	1420	10.27	2.13	12	0.56	278.00	1343.00	3900	20230320	-26.79	1010	20220930	182.67	3900	-26.79	20230320	1185	140.93	20230103	3900	-26.79	20230320	1010	182.67	20220930	5.23	N	041020	500	248 억	404425	N	N	0	N	00	N
135	20230707	110418	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2830	-25	5	-0.88	621474855	219429	22.88	2800	2890	2800	3710	2000	2855	2832.23	0.81	0	2219	3015	2935	2880	2800	2745	2907	2772	249	855	500	1770	5	1	49725498	1407	10.18	2.11	12	0.44	278.00	1343.00	3900	20230320	-27.44	1010	20220930	180.20	3900	-27.44	20230320	1185	138.82	20230103	3900	-27.44	20230320	1010	180.20	20220930	5.23	N	041020	500	248 억	404425	N	N	0	N	00	N
136	20230707	100416	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2830	-25	5	-0.88	379194860	133484	13.92	2800	2890	2800	3710	2000	2855	2840.75	0.81	0	-8171	3015	2935	2880	2800	2745	2907	2772	249	855	500	1770	5	1	49725498	1407	10.18	2.11	12	0.27	278.00	1343.00	3900	20230320	-27.44	1010	20220930	180.20	3900	-27.44	20230320	1185	138.82	20230103	3900	-27.44	20230320	1010	180.20	20220930	5.23	N	041020	500	248 억	404425	N	N	0	N	00	N
137	20230707	090415	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2845	-10	5	-0.35	94438505	33476	3.49	2800	2855	2800	3710	2000	2855	2821.05	0.81	0	3831	3015	2935	2880	2800	2745	2907	2772	249	855	500	1770	5	1	49725498	1415	10.23	2.12	12	0.07	278.00	1343.00	3900	20230320	-27.05	1010	20220930	181.68	3900	-27.05	20230320	1185	140.08	20230103	3900	-27.05	20230320	1010	181.68	20220930	5.23	N	041020	500	248 억	404425	N	N	0	N	00	N
138	20230706	160415	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2855	-55	5	-1.89	2723956620	942718	62.35	2910	2960	2825	3780	2040	2910	2889.44	0.89	0	-36186	3063	2986	2923	2846	2783	2955	2815	249	870	500	1800	5	1	49725498	1420	10.27	2.13	12	1.90	278.00	1343.00	3900	20230320	-26.79	1010	20220930	182.67	3900	-26.79	20230320	1185	140.93	20230103	3900	-26.79	20230320	1010	182.67	20220930	5.23	N	041020	500	248 억	440681	N	N	0	N	00	N
139	20230706	150416	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2860	-50	5	-1.72	2534582000	876437	57.97	2910	2960	2825	3780	2040	2910	2891.87	0.89	0	-43142	3063	2986	2923	2846	2783	2955	2815	249	870	500	1800	5	1	49725498	1422	10.29	2.13	12	1.76	278.00	1343.00	3900	20230320	-26.67	1010	20220930	183.17	3900	-26.67	20230320	1185	141.35	20230103	3900	-26.67	20230320	1010	183.17	20220930	5.23	N	041020	500	248 억	440681	N	N	0	N	00	N
140	20230706	140416	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2885	-25	5	-0.86	2330865265	805313	53.26	2910	2960	2825	3780	2040	2910	2894.31	0.89	0	-63826	3063	2986	2923	2846	2783	2955	2815	249	870	500	1800	5	1	49725498	1435	10.38	2.15	12	1.62	278.00	1343.00	3900	20230320	-26.03	1010	20220930	185.64	3900	-26.03	20230320	1185	143.46	20230103	3900	-26.03	20230320	1010	185.64	20220930	5.23	N	041020	500	248 억	440681	N	N	0	N	00	N
141	20230706	130414	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2880	-30	5	-1.03	2092066340	721949	47.75	2910	2960	2825	3780	2040	2910	2897.76	0.89	0	-74239	3063	2986	2923	2846	2783	2955	2815	249	870	500	1800	5	1	49725498	1432	10.36	2.14	12	1.45	278.00	1343.00	3900	20230320	-26.15	1010	20220930	185.15	3900	-26.15	20230320	1185	143.04	20230103	3900	-26.15	20230320	1010	185.15	20220930	5.23	N	041020	500	248 억	440681	N	N	0	N	00	N
142	20230706	120414	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2900	-10	5	-0.34	1896693810	654359	43.28	2910	2960	2825	3780	2040	2910	2898.51	0.89	0	-72887	3063	2986	2923	2846	2783	2955	2815	249	870	500	1800	5	1	49725498	1442	10.43	2.16	12	1.32	278.00	1343.00	3900	20230320	-25.64	1010	20220930	187.13	3900	-25.64	20230320	1185	144.73	20230103	3900	-25.64	20230320	1010	187.13	20220930	5.23	N	041020	500	248 억	440681	N	N	0	N	00	N
143	20230706	110417	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2940	30	2	1.03	1673764250	578025	38.23	2910	2960	2825	3780	2040	2910	2895.60	0.89	0	-52168	3063	2986	2923	2846	2783	2955	2815	249	870	500	1800	5	1	49725498	1462	10.58	2.19	12	1.16	278.00	1343.00	3900	20230320	-24.62	1010	20220930	191.09	3900	-24.62	20230320	1185	148.10	20230103	3900	-24.62	20230320	1010	191.09	20220930	5.23	N	041020	500	248 억	440681	N	N	0	N	00	N
144	20230706	100414	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2920	10	2	0.34	1258607085	436318	28.86	2910	2935	2825	3780	2040	2910	2884.47	0.89	0	-32324	3063	2986	2923	2846	2783	2955	2815	249	870	500	1800	5	1	49725498	1452	10.50	2.17	12	0.88	278.00	1343.00	3900	20230320	-25.13	1010	20220930	189.11	3900	-25.13	20230320	1185	146.41	20230103	3900	-25.13	20230320	1010	189.11	20220930	5.23	N	041020	500	248 억	440681	N	N	0	N	00	N
145	20230706	090414	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2925	15	2	0.52	102997785	35385	2.34	2910	2935	2880	3780	2040	2910	2910.83	0.89	0	-3984	3063	2986	2923	2846	2783	2955	2815	249	870	500	1800	5	1	49725498	1454	10.52	2.18	12	0.07	278.00	1343.00	3900	20230320	-25.00	1010	20220930	189.60	3900	-25.00	20230320	1185	146.84	20230103	3900	-25.00	20230320	1010	189.60	20220930	5.23	N	041020	500	248 억	440681	N	N	0	N	00	N
146	20230705	160412	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2910	-90	5	-3.00	4355333015	1494523	52.48	2990	3000	2860	3900	2100	3000	2914.14	0.64	0	122282	3356	3177	3066	2887	2776	3122	2832	249	900	500	1860	5	1	49725498	1447	10.47	2.17	12	3.01	278.00	1343.00	3900	20230320	-25.38	1010	20220930	188.12	3900	-25.38	20230320	1185	145.57	20230103	3900	-25.38	20230320	1010	188.12	20220930	5.26	N	041020	500	248 억	317286	N	N	0	N	00	N
147	20230705	150412	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2915	-85	5	-2.83	4070665730	1396933	49.05	2990	3000	2860	3900	2100	3000	2913.95	0.64	0	95131	3356	3177	3066	2887	2776	3122	2832	249	900	500	1860	5	1	49725498	1449	10.49	2.17	12	2.81	278.00	1343.00	3900	20230320	-25.26	1010	20220930	188.61	3900	-25.26	20230320	1185	145.99	20230103	3900	-25.26	20230320	1010	188.61	20220930	5.26	N	041020	500	248 억	317286	N	N	0	N	00	N
148	20230705	140407	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2900	-100	5	-3.33	3792641215	1301363	45.70	2990	3000	2860	3900	2100	3000	2914.30	0.64	0	93448	3356	3177	3066	2887	2776	3122	2832	249	900	500	1860	5	1	49725498	1442	10.43	2.16	12	2.62	278.00	1343.00	3900	20230320	-25.64	1010	20220930	187.13	3900	-25.64	20230320	1185	144.73	20230103	3900	-25.64	20230320	1010	187.13	20220930	5.26	N	041020	500	248 억	317286	N	N	0	N	00	N
149	20230705	130408	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2875	-125	5	-4.17	3506834275	1202375	42.22	2990	3000	2860	3900	2100	3000	2916.53	0.64	0	74371	3356	3177	3066	2887	2776	3122	2832	249	900	500	1860	5	1	49725498	1430	10.34	2.14	12	2.42	278.00	1343.00	3900	20230320	-26.28	1010	20220930	184.65	3900	-26.28	20230320	1185	142.62	20230103	3900	-26.28	20230320	1010	184.65	20220930	5.26	N	041020	500	248 억	317286	N	N	0	N	00	N
150	20230705	120408	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2900	-100	5	-3.33	2846819570	972658	34.15	2990	3000	2885	3900	2100	3000	2926.78	0.64	0	19995	3356	3177	3066	2887	2776	3122	2832	249	900	500	1860	5	1	49725498	1442	10.43	2.16	12	1.96	278.00	1343.00	3900	20230320	-25.64	1010	20220930	187.13	3900	-25.64	20230320	1185	144.73	20230103	3900	-25.64	20230320	1010	187.13	20220930	5.26	N	041020	500	248 억	317286	N	N	0	N	00	N
151	20230705	110411	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2900	-100	5	-3.33	2263089200	771042	27.07	2990	3000	2900	3900	2100	3000	2935.03	0.64	0	28314	3356	3177	3066	2887	2776	3122	2832	249	900	500	1860	5	1	49725498	1442	10.43	2.16	12	1.55	278.00	1343.00	3900	20230320	-25.64	1010	20220930	187.13	3900	-25.64	20230320	1185	144.73	20230103	3900	-25.64	20230320	1010	187.13	20220930	5.26	N	041020	500	248 억	317286	N	N	0	N	00	N
152	20230705	100410	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2930	-70	5	-2.33	1628343625	552826	19.41	2990	3000	2905	3900	2100	3000	2945.40	0.64	0	60418	3356	3177	3066	2887	2776	3122	2832	249	900	500	1860	5	1	49725498	1457	10.54	2.18	12	1.11	278.00	1343.00	3900	20230320	-24.87	1010	20220930	190.10	3900	-24.87	20230320	1185	147.26	20230103	3900	-24.87	20230320	1010	190.10	20220930	5.26	N	041020	500	248 억	317286	N	N	0	N	00	N
153	20230705	090409	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2965	-35	5	-1.17	149760265	50297	1.77	2990	2990	2965	3900	2100	3000	2977.10	0.64	0	-11400	3356	3177	3066	2887	2776	3122	2832	249	900	500	1860	5	1	49725498	1474	10.67	2.21	12	0.10	278.00	1343.00	3900	20230320	-23.97	1010	20220930	193.56	3900	-23.97	20230320	1185	150.21	20230103	3900	-23.97	20230320	1010	193.56	20220930	5.26	N	041020	500	248 억	317286	N	N	0	N	00	N
154	20230704	160408	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3000	-245	5	-7.55	8627046550	2828957	207.86	3235	3245	2955	4215	2275	3245	3049.65	1.03	0	-194635	3358	3301	3258	3201	3158	3330	3230	249	970	500	2010	5	1	49725498	1492	10.79	2.23	12	5.69	278.00	1343.00	3900	20230320	-23.08	1010	20220930	197.03	3900	-23.08	20230320	1185	153.16	20230103	3900	-23.08	20230320	1010	197.03	20220930	5.17	N	041020	500	248 억	512194	N	N	1	N	00	N
155	20230704	150404	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3035	-210	5	-6.47	8169803760	2677420	196.73	3235	3245	2955	4215	2275	3245	3051.32	1.03	0	-195968	3358	3301	3258	3201	3158	3330	3230	249	970	500	2010	5	1	49725498	1509	10.92	2.26	12	5.38	278.00	1343.00	3900	20230320	-22.18	1010	20220930	200.50	3900	-22.18	20230320	1185	156.12	20230103	3900	-22.18	20230320	1010	200.50	20220930	5.17	N	041020	500	248 억	512194	N	N	1	N	00	N
156	20230704	140408	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2995	-250	5	-7.70	7533384775	2465500	181.16	3235	3245	2955	4215	2275	3245	3055.47	1.03	0	-215511	3358	3301	3258	3201	3158	3330	3230	249	970	500	2010	5	1	49725498	1489	10.77	2.23	12	4.96	278.00	1343.00	3900	20230320	-23.21	1010	20220930	196.53	3900	-23.21	20230320	1185	152.74	20230103	3900	-23.21	20230320	1010	196.53	20220930	5.17	N	041020	500	248 억	512194	N	N	1	N	00	N
157	20230704	130402	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3015	-230	5	-7.09	7083972680	2315927	170.17	3235	3245	2955	4215	2275	3245	3058.75	1.03	0	-183388	3358	3301	3258	3201	3158	3330	3230	249	970	500	2010	5	1	49725498	1499	10.85	2.24	12	4.66	278.00	1343.00	3900	20230320	-22.69	1010	20220930	198.51	3900	-22.69	20230320	1185	154.43	20230103	3900	-22.69	20230320	1010	198.51	20220930	5.17	N	041020	500	248 억	512194	N	N	1	N	00	N
158	20230704	120405	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2980	-265	5	-8.17	6610189820	2157843	158.55	3235	3245	2955	4215	2275	3245	3063.27	1.03	0	-157835	3358	3301	3258	3201	3158	3330	3230	249	970	500	2010	5	1	49725498	1482	10.72	2.22	12	4.34	278.00	1343.00	3900	20230320	-23.59	1010	20220930	195.05	3900	-23.59	20230320	1185	151.48	20230103	3900	-23.59	20230320	1010	195.05	20220930	5.17	N	041020	500	248 억	512194	N	N	1	N	00	N
159	20230704	110401	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2995	-250	5	-7.70	5491968055	1782046	130.94	3235	3245	2965	4215	2275	3245	3081.77	1.03	0	-122902	3358	3301	3258	3201	3158	3330	3230	249	970	500	2010	5	1	49725498	1489	10.77	2.23	12	3.58	278.00	1343.00	3900	20230320	-23.21	1010	20220930	196.53	3900	-23.21	20230320	1185	152.74	20230103	3900	-23.21	20230320	1010	196.53	20220930	5.17	N	041020	500	248 억	512194	N	N	1	N	00	N
160	20230704	100400	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3105	-140	5	-4.31	2310798575	731692	53.76	3235	3245	3070	4215	2275	3245	3158.07	1.03	0	605	3358	3301	3258	3201	3158	3330	3230	249	970	500	2010	5	1	49725498	1544	11.17	2.31	12	1.47	278.00	1343.00	3900	20230320	-20.38	1010	20220930	207.43	3900	-20.38	20230320	1185	162.03	20230103	3900	-20.38	20230320	1010	207.43	20220930	5.17	N	041020	500	248 억	512194	N	N	1	N	00	N
161	20230704	090402	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3225	-20	5	-0.62	240176085	74414	5.47	3235	3245	3210	4215	2275	3245	3227.40	1.03	0	-4798	3358	3301	3258	3201	3158	3330	3230	249	970	500	2010	5	1	49725498	1604	11.60	2.40	12	0.15	278.00	1343.00	3900	20230320	-17.31	1010	20220930	219.31	3900	-17.31	20230320	1185	172.15	20230103	3900	-17.31	20230320	1010	219.31	20220930	5.17	N	041020	500	248 억	512194	N	N	1	N	00	N
162	20230703	160357	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3245	35	2	1.09	4339153865	1328897	85.58	3240	3315	3215	4170	2250	3210	3265.34	0.71	0	151365	3336	3272	3221	3157	3106	3247	3132	249	960	500	1990	5	1	49725498	1614	11.67	2.42	12	2.67	278.00	1343.00	3900	20230320	-16.79	1010	20220930	221.29	3900	-16.79	20230320	1185	173.84	20230103	3900	-16.79	20230320	1010	221.29	20220930	4.94	N	041020	500	248 억	352118	N	N	1	N	00	N
163	20230703	150401	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3250	40	2	1.25	4002020645	1225004	78.89	3240	3315	3215	4170	2250	3210	3266.95	0.71	0	123553	3336	3272	3221	3157	3106	3247	3132	249	960	500	1990	5	1	49725498	1616	11.69	2.42	12	2.46	278.00	1343.00	3900	20230320	-16.67	1010	20220930	221.78	3900	-16.67	20230320	1185	174.26	20230103	3900	-16.67	20230320	1010	221.78	20220930	4.94	N	041020	500	248 억	352118	N	N	0	N	00	N
164	20230703	140359	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3270	60	2	1.87	3593136950	1099341	70.79	3240	3315	3215	4170	2250	3210	3268.45	0.71	0	110064	3336	3272	3221	3157	3106	3247	3132	249	960	500	1990	5	1	49725498	1626	11.76	2.43	12	2.21	278.00	1343.00	3900	20230320	-16.15	1010	20220930	223.76	3900	-16.15	20230320	1185	175.95	20230103	3900	-16.15	20230320	1010	223.76	20220930	4.94	N	041020	500	248 억	352118	N	N	0	N	00	N
165	20230703	130359	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3265	55	2	1.71	2855255800	873089	56.22	3240	3315	3215	4170	2250	3210	3270.29	0.71	0	168027	3336	3272	3221	3157	3106	3247	3132	249	960	500	1990	5	1	49725498	1624	11.74	2.43	12	1.76	278.00	1343.00	3900	20230320	-16.28	1010	20220930	223.27	3900	-16.28	20230320	1185	175.53	20230103	3900	-16.28	20230320	1010	223.27	20220930	4.94	N	041020	500	248 억	352118	N	N	0	N	00	N
166	20230703	120400	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3270	60	2	1.87	2566527485	784593	50.53	3240	3315	3215	4170	2250	3210	3271.16	0.71	0	178488	3336	3272	3221	3157	3106	3247	3132	249	960	500	1990	5	1	49725498	1626	11.76	2.43	12	1.58	278.00	1343.00	3900	20230320	-16.15	1010	20220930	223.76	3900	-16.15	20230320	1185	175.95	20230103	3900	-16.15	20230320	1010	223.76	20220930	4.94	N	041020	500	248 억	352118	N	N	0	N	00	N
167	20230703	110359	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3290	80	2	2.49	2095393850	641320	41.30	3240	3300	3215	4170	2250	3210	3267.31	0.71	0	154329	3336	3272	3221	3157	3106	3247	3132	249	960	500	1990	5	1	49725498	1636	11.83	2.45	12	1.29	278.00	1343.00	3900	20230320	-15.64	1010	20220930	225.74	3900	-15.64	20230320	1185	177.64	20230103	3900	-15.64	20230320	1010	225.74	20220930	4.94	N	041020	500	248 억	352118	N	N	0	N	00	N
168	20230703	100352	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3280	70	2	2.18	1513272520	463555	29.85	3240	3290	3215	4170	2250	3210	3264.50	0.71	0	101241	3336	3272	3221	3157	3106	3247	3132	249	960	500	1990	5	1	49725498	1631	11.80	2.44	12	0.93	278.00	1343.00	3900	20230320	-15.90	1010	20220930	224.75	3900	-15.90	20230320	1185	176.79	20230103	3900	-15.90	20230320	1010	224.75	20220930	4.94	N	041020	500	248 억	352118	N	N	0	N	00	N
169	20230703	090354	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3265	55	2	1.71	235616440	72777	4.69	3240	3265	3215	4170	2250	3210	3237.52	0.71	0	-2394	3336	3272	3221	3157	3106	3247	3132	249	960	500	1990	5	1	49725498	1624	11.74	2.43	12	0.15	278.00	1343.00	3900	20230320	-16.28	1010	20220930	223.27	3900	-16.28	20230320	1185	175.53	20230103	3900	-16.28	20230320	1010	223.27	20220930	4.94	N	041020	500	248 억	352118	N	N	0	N	00	N

73 KiB Raw Blame History

73 KiB

Raw Blame History