KissMeData/070300/price/prices-20230701.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

70 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	investmentCareful	shortOverheated
2	20230731	160623	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2925	25	2	0.86	25138140	8574	26.76	2915	2950	2915	3770	2030	2900	2931.90	17.32	0	-509	2943	2921	2878	2856	2813	2932	2867	37	870	500	1910	5	1	7366074	215	24.17	0.88	12	0.12	121.00	3331.00	4195	20221107	-30.27	2700	20230103	8.33	3430	-14.72	20230221	2700	8.33	20230103	4195	-30.27	20221107	2700	8.33	20230103	0.53	N	070300	500	36 억	1275671	N	N	N	N
3	20230731	150624	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2940	40	2	1.38	22870940	7799	24.34	2915	2950	2915	3770	2030	2900	2932.55	17.32	0	-510	2943	2921	2878	2856	2813	2932	2867	37	870	500	1910	5	1	7366074	217	24.30	0.88	12	0.11	121.00	3331.00	4195	20221107	-29.92	2700	20230103	8.89	3430	-14.29	20230221	2700	8.89	20230103	4195	-29.92	20221107	2700	8.89	20230103	0.53	N	070300	500	36 억	1275671	N	N	N	N
4	20230731	140626	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2935	35	2	1.21	20008295	6823	21.30	2915	2950	2915	3770	2030	2900	2932.48	17.32	0	-535	2943	2921	2878	2856	2813	2932	2867	37	870	500	1910	5	1	7366074	216	24.26	0.88	12	0.09	121.00	3331.00	4195	20221107	-30.04	2700	20230103	8.70	3430	-14.43	20230221	2700	8.70	20230103	4195	-30.04	20221107	2700	8.70	20230103	0.53	N	070300	500	36 억	1275671	N	N	N	N
5	20230731	130625	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2935	35	2	1.21	19700230	6718	20.97	2915	2950	2915	3770	2030	2900	2932.45	17.32	0	-535	2943	2921	2878	2856	2813	2932	2867	37	870	500	1910	5	1	7366074	216	24.26	0.88	12	0.09	121.00	3331.00	4195	20221107	-30.04	2700	20230103	8.70	3430	-14.43	20230221	2700	8.70	20230103	4195	-30.04	20221107	2700	8.70	20230103	0.53	N	070300	500	36 억	1275671	N	N	N	N
6	20230731	120632	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2935	35	2	1.21	15888475	5424	16.93	2915	2950	2915	3770	2030	2900	2929.29	17.32	0	-532	2943	2921	2878	2856	2813	2932	2867	37	870	500	1910	5	1	7366074	216	24.26	0.88	12	0.07	121.00	3331.00	4195	20221107	-30.04	2700	20230103	8.70	3430	-14.43	20230221	2700	8.70	20230103	4195	-30.04	20221107	2700	8.70	20230103	0.53	N	070300	500	36 억	1275671	N	N	N	N
7	20230731	110635	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2930	30	2	1.03	15544485	5307	16.56	2915	2950	2915	3770	2030	2900	2929.05	17.32	0	-459	2943	2921	2878	2856	2813	2932	2867	37	870	500	1910	5	1	7366074	216	24.21	0.88	12	0.07	121.00	3331.00	4195	20221107	-30.15	2700	20230103	8.52	3430	-14.58	20230221	2700	8.52	20230103	4195	-30.15	20221107	2700	8.52	20230103	0.53	N	070300	500	36 억	1275671	N	N	N	N
8	20230731	100631	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2930	30	2	1.03	12467825	4257	13.29	2915	2950	2915	3770	2030	2900	2928.78	17.32	0	-460	2943	2921	2878	2856	2813	2932	2867	37	870	500	1910	5	1	7366074	216	24.21	0.88	12	0.06	121.00	3331.00	4195	20221107	-30.15	2700	20230103	8.52	3430	-14.58	20230221	2700	8.52	20230103	4195	-30.15	20221107	2700	8.52	20230103	0.53	N	070300	500	36 억	1275671	N	N	N	N
9	20230731	090624	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2915	15	2	0.52	2655585	911	2.84	2915	2920	2915	3770	2030	2900	2915.02	17.32	0	-418	2943	2921	2878	2856	2813	2932	2867	37	870	500	1910	5	1	7366074	215	24.09	0.88	12	0.01	121.00	3331.00	4195	20221107	-30.51	2700	20230103	7.96	3430	-15.01	20230221	2700	7.96	20230103	4195	-30.51	20221107	2700	7.96	20230103	0.53	N	070300	500	36 억	1275671	N	N	N	N
10	20230728	160626	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2900	20	2	0.69	91999425	32040	146.52	2895	2900	2835	3740	2020	2880	2871.39	17.34	0	-1643	2950	2915	2875	2840	2800	2895	2820	37	860	500	1900	5	1	7366074	214	23.97	0.87	12	0.43	121.00	3331.00	4195	20221107	-30.87	2700	20230103	7.41	3430	-15.45	20230221	2700	7.41	20230103	4195	-30.87	20221107	2700	7.41	20230103	0.53	N	070300	500	36 억	1277314	N	N	N	N
11	20230728	150626	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2880	0	3	0.00	91747345	31953	146.12	2895	2900	2835	3740	2020	2880	2871.32	17.34	0	-1643	2950	2915	2875	2840	2800	2895	2820	37	860	500	1900	5	1	7366074	212	23.80	0.86	12	0.43	121.00	3331.00	4195	20221107	-31.35	2700	20230103	6.67	3430	-16.03	20230221	2700	6.67	20230103	4195	-31.35	20221107	2700	6.67	20230103	0.53	N	070300	500	36 억	1277314	N	N	N	N
12	20230728	140622	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2875	-5	5	-0.17	80187245	27912	127.64	2895	2900	2835	3740	2020	2880	2872.86	17.34	0	-1643	2950	2915	2875	2840	2800	2895	2820	37	860	500	1900	5	1	7366074	212	23.76	0.86	12	0.38	121.00	3331.00	4195	20221107	-31.47	2700	20230103	6.48	3430	-16.18	20230221	2700	6.48	20230103	4195	-31.47	20221107	2700	6.48	20230103	0.53	N	070300	500	36 억	1277314	N	N	N	N
13	20230728	130626	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2865	-15	5	-0.52	54992670	19117	87.42	2895	2900	2835	3740	2020	2880	2876.64	17.34	0	-1637	2950	2915	2875	2840	2800	2895	2820	37	860	500	1900	5	1	7366074	211	23.68	0.86	12	0.26	121.00	3331.00	4195	20221107	-31.70	2700	20230103	6.11	3430	-16.47	20230221	2700	6.11	20230103	4195	-31.70	20221107	2700	6.11	20230103	0.53	N	070300	500	36 억	1277314	N	N	N	N
14	20230728	120623	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2875	-5	5	-0.17	51574205	17928	81.98	2895	2900	2835	3740	2020	2880	2876.74	17.34	0	-1630	2950	2915	2875	2840	2800	2895	2820	37	860	500	1900	5	1	7366074	212	23.76	0.86	12	0.24	121.00	3331.00	4195	20221107	-31.47	2700	20230103	6.48	3430	-16.18	20230221	2700	6.48	20230103	4195	-31.47	20221107	2700	6.48	20230103	0.53	N	070300	500	36 억	1277314	N	N	N	N
15	20230728	110629	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2855	-25	5	-0.87	34184750	11869	54.28	2895	2900	2835	3740	2020	2880	2880.17	17.34	0	-1546	2950	2915	2875	2840	2800	2895	2820	37	860	500	1900	5	1	7366074	210	23.60	0.86	12	0.16	121.00	3331.00	4195	20221107	-31.94	2700	20230103	5.74	3430	-16.76	20230221	2700	5.74	20230103	4195	-31.94	20221107	2700	5.74	20230103	0.53	N	070300	500	36 억	1277314	N	N	N	N
16	20230728	100620	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2855	-25	5	-0.87	29340400	10170	46.51	2895	2900	2835	3740	2020	2880	2885.00	17.34	0	-1416	2950	2915	2875	2840	2800	2895	2820	37	860	500	1900	5	1	7366074	210	23.60	0.86	12	0.14	121.00	3331.00	4195	20221107	-31.94	2700	20230103	5.74	3430	-16.76	20230221	2700	5.74	20230103	4195	-31.94	20221107	2700	5.74	20230103	0.53	N	070300	500	36 억	1277314	N	N	N	N
17	20230728	090626	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2850	-30	5	-1.04	22364570	7727	35.33	2895	2900	2835	3740	2020	2880	2894.34	17.34	0	-1411	2950	2915	2875	2840	2800	2895	2820	37	860	500	1900	5	1	7366074	210	23.55	0.86	12	0.10	121.00	3331.00	4195	20221107	-32.06	2700	20230103	5.56	3430	-16.91	20230221	2700	5.56	20230103	4195	-32.06	20221107	2700	5.56	20230103	0.53	N	070300	500	36 억	1277314	N	N	N	N
18	20230727	160622	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2880	-65	5	-2.21	62835435	21868	55.78	2910	2910	2835	3825	2065	2945	2873.40	17.36	-3291	-1490	3108	3026	2913	2831	2718	2970	2775	37	880	500	1940	5	1	7366074	212	23.80	0.86	12	0.30	121.00	3331.00	4195	20221107	-31.35	2700	20230103	6.67	3430	-16.03	20230221	2700	6.67	20230103	4195	-31.35	20221107	2700	6.67	20230103	0.53	N	070300	500	36 억	1278804	N	N	N	N
19	20230727	150623	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2845	-100	5	-3.40	47254400	16415	41.87	2910	2910	2835	3825	2065	2945	2878.73	17.36	-3291	-752	3108	3026	2913	2831	2718	2970	2775	37	880	500	1940	5	1	7366074	210	23.51	0.85	12	0.22	121.00	3331.00	4195	20221107	-32.18	2700	20230103	5.37	3430	-17.06	20230221	2700	5.37	20230103	4195	-32.18	20221107	2700	5.37	20230103	0.53	N	070300	500	36 억	1278804	N	N	N	N
20	20230727	140619	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2875	-70	5	-2.38	33050645	11446	29.20	2910	2910	2835	3825	2065	2945	2887.53	17.36	-3291	-533	3108	3026	2913	2831	2718	2970	2775	37	880	500	1940	5	1	7366074	212	23.76	0.86	12	0.16	121.00	3331.00	4195	20221107	-31.47	2700	20230103	6.48	3430	-16.18	20230221	2700	6.48	20230103	4195	-31.47	20221107	2700	6.48	20230103	0.53	N	070300	500	36 억	1278804	N	N	N	N
21	20230727	130619	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2880	-65	5	-2.21	28926745	10012	25.54	2910	2910	2835	3825	2065	2945	2889.21	17.36	-3291	-457	3108	3026	2913	2831	2718	2970	2775	37	880	500	1940	5	1	7366074	212	23.80	0.86	12	0.14	121.00	3331.00	4195	20221107	-31.35	2700	20230103	6.67	3430	-16.03	20230221	2700	6.67	20230103	4195	-31.35	20221107	2700	6.67	20230103	0.53	N	070300	500	36 억	1278804	N	N	N	N
22	20230727	120622	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2885	-60	5	-2.04	26030425	8999	22.96	2910	2910	2875	3825	2065	2945	2892.59	17.36	-3291	-445	3108	3026	2913	2831	2718	2970	2775	37	880	500	1940	5	1	7366074	213	23.84	0.87	12	0.12	121.00	3331.00	4195	20221107	-31.23	2700	20230103	6.85	3430	-15.89	20230221	2700	6.85	20230103	4195	-31.23	20221107	2700	6.85	20230103	0.53	N	070300	500	36 억	1278804	N	N	N	N
23	20230727	110623	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2880	-65	5	-2.21	21495070	7423	18.94	2910	2910	2880	3825	2065	2945	2895.74	17.36	-3291	19	3108	3026	2913	2831	2718	2970	2775	37	880	500	1940	5	1	7366074	212	23.80	0.86	12	0.10	121.00	3331.00	4195	20221107	-31.35	2700	20230103	6.67	3430	-16.03	20230221	2700	6.67	20230103	4195	-31.35	20221107	2700	6.67	20230103	0.53	N	070300	500	36 억	1278804	N	N	N	N
24	20230727	100620	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2900	-45	5	-1.53	13482585	4654	11.87	2910	2910	2880	3825	2065	2945	2896.99	17.36	-3291	19	3108	3026	2913	2831	2718	2970	2775	37	880	500	1940	5	1	7366074	214	23.97	0.87	12	0.06	121.00	3331.00	4195	20221107	-30.87	2700	20230103	7.41	3430	-15.45	20230221	2700	7.41	20230103	4195	-30.87	20221107	2700	7.41	20230103	0.53	N	070300	500	36 억	1278804	N	N	N	N
25	20230727	090619	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2880	-65	5	-2.21	5356285	1841	4.70	2910	2910	2880	3825	2065	2945	2909.44	17.36	-3291	70	3108	3026	2913	2831	2718	2970	2775	37	880	500	1940	5	1	7366074	212	23.80	0.86	12	0.02	121.00	3331.00	4195	20221107	-31.35	2700	20230103	6.67	3430	-16.03	20230221	2700	6.67	20230103	4195	-31.35	20221107	2700	6.67	20230103	0.53	N	070300	500	36 억	1278804	N	N	N	N
26	20230726	160618	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2945	-60	5	-2.00	112784860	39201	157.44	2980	2995	2800	3905	2105	3005	2877.09	17.41	0	-3291	3041	3022	3001	2982	2961	3012	2972	37	900	500	1980	5	1	7366074	217	24.34	0.88	12	0.53	121.00	3331.00	4195	20221107	-29.80	2700	20230103	9.07	3430	-14.14	20230221	2700	9.07	20230103	4195	-29.80	20221107	2700	9.07	20230103	0.53	N	070300	500	36 억	1282095	N	N	N	N
27	20230726	150622	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2815	-190	5	-6.32	103142525	35831	143.91	2980	2995	2800	3905	2105	3005	2878.58	17.41	0	-2908	3041	3022	3001	2982	2961	3012	2972	37	900	500	1980	5	1	7366074	207	23.26	0.85	12	0.49	121.00	3331.00	4195	20221107	-32.90	2700	20230103	4.26	3430	-17.93	20230221	2700	4.26	20230103	4195	-32.90	20221107	2700	4.26	20230103	0.53	N	070300	500	36 억	1282095	N	N	N	N
28	20230726	140618	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2865	-140	5	-4.66	74576720	25749	103.41	2980	2995	2800	3905	2105	3005	2896.30	17.41	0	-3457	3041	3022	3001	2982	2961	3012	2972	37	900	500	1980	5	1	7366074	211	23.68	0.86	12	0.35	121.00	3331.00	4195	20221107	-31.70	2700	20230103	6.11	3430	-16.47	20230221	2700	6.11	20230103	4195	-31.70	20221107	2700	6.11	20230103	0.53	N	070300	500	36 억	1282095	N	N	N	N
29	20230726	130617	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2870	-135	5	-4.49	63267470	21798	87.55	2980	2995	2800	3905	2105	3005	2902.44	17.41	0	-2604	3041	3022	3001	2982	2961	3012	2972	37	900	500	1980	5	1	7366074	211	23.72	0.86	12	0.30	121.00	3331.00	4195	20221107	-31.59	2700	20230103	6.30	3430	-16.33	20230221	2700	6.30	20230103	4195	-31.59	20221107	2700	6.30	20230103	0.53	N	070300	500	36 억	1282095	N	N	N	N
30	20230726	120618	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2870	-135	5	-4.49	58159450	20018	80.40	2980	2995	2800	3905	2105	3005	2905.36	17.41	0	-2120	3041	3022	3001	2982	2961	3012	2972	37	900	500	1980	5	1	7366074	211	23.72	0.86	12	0.27	121.00	3331.00	4195	20221107	-31.59	2700	20230103	6.30	3430	-16.33	20230221	2700	6.30	20230103	4195	-31.59	20221107	2700	6.30	20230103	0.53	N	070300	500	36 억	1282095	N	N	N	N
31	20230726	110614	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2940	-65	5	-2.16	28993875	9828	39.47	2980	2995	2920	3905	2105	3005	2950.13	17.41	0	-2655	3041	3022	3001	2982	2961	3012	2972	37	900	500	1980	5	1	7366074	217	24.30	0.88	12	0.13	121.00	3331.00	4195	20221107	-29.92	2700	20230103	8.89	3430	-14.29	20230221	2700	8.89	20230103	4195	-29.92	20221107	2700	8.89	20230103	0.53	N	070300	500	36 억	1282095	N	N	N	N
32	20230726	100619	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2955	-50	5	-1.66	15005100	5070	20.36	2980	2995	2950	3905	2105	3005	2959.59	17.41	0	-1908	3041	3022	3001	2982	2961	3012	2972	37	900	500	1980	5	1	7366074	218	24.42	0.89	12	0.07	121.00	3331.00	4195	20221107	-29.56	2700	20230103	9.44	3430	-13.85	20230221	2700	9.44	20230103	4195	-29.56	20221107	2700	9.44	20230103	0.53	N	070300	500	36 억	1282095	N	N	N	N
33	20230726	090614	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2980	-25	5	-0.83	2975520	999	4.01	2980	2995	2970	3905	2105	3005	2978.50	17.41	0	-728	3041	3022	3001	2982	2961	3012	2972	37	900	500	1980	5	1	7366074	220	24.63	0.89	12	0.01	121.00	3331.00	4195	20221107	-28.96	2700	20230103	10.37	3430	-13.12	20230221	2700	10.37	20230103	4195	-28.96	20221107	2700	10.37	20230103	0.53	N	070300	500	36 억	1282095	N	N	N	N
34	20230725	160613	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3005	-20	5	-0.66	74462325	24899	107.69	3020	3020	2980	3930	2120	3025	2990.57	17.44	0	-2201	3058	3041	3018	3001	2978	3030	2990	37	905	500	1990	5	1	7366074	221	24.83	0.90	12	0.34	121.00	3331.00	4195	20221107	-28.37	2700	20230103	11.30	3430	-12.39	20230221	2700	11.30	20230103	4195	-28.37	20221107	2700	11.30	20230103	0.53	N	070300	500	36 억	1284294	N	N	N	N
35	20230725	150607	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2995	-30	5	-0.99	73063095	24431	105.66	3020	3020	2980	3930	2120	3025	2990.59	17.44	0	-2199	3058	3041	3018	3001	2978	3030	2990	37	905	500	1990	5	1	7366074	221	24.75	0.90	12	0.33	121.00	3331.00	4195	20221107	-28.61	2700	20230103	10.93	3430	-12.68	20230221	2700	10.93	20230103	4195	-28.61	20221107	2700	10.93	20230103	0.53	N	070300	500	36 억	1284294	N	N	N	N
36	20230725	140608	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2985	-40	5	-1.32	69524375	23247	100.54	3020	3020	2980	3930	2120	3025	2990.68	17.44	0	-1686	3058	3041	3018	3001	2978	3030	2990	37	905	500	1990	5	1	7366074	220	24.67	0.90	12	0.32	121.00	3331.00	4195	20221107	-28.84	2700	20230103	10.56	3430	-12.97	20230221	2700	10.56	20230103	4195	-28.84	20221107	2700	10.56	20230103	0.53	N	070300	500	36 억	1284294	N	N	N	N
37	20230725	130614	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2995	-30	5	-0.99	63813880	21339	92.29	3020	3020	2980	3930	2120	3025	2990.48	17.44	0	-1502	3058	3041	3018	3001	2978	3030	2990	37	905	500	1990	5	1	7366074	221	24.75	0.90	12	0.29	121.00	3331.00	4195	20221107	-28.61	2700	20230103	10.93	3430	-12.68	20230221	2700	10.93	20230103	4195	-28.61	20221107	2700	10.93	20230103	0.53	N	070300	500	36 억	1284294	N	N	N	N
38	20230725	120613	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3000	-25	5	-0.83	60454005	20217	87.44	3020	3020	2980	3930	2120	3025	2990.26	17.44	0	-1218	3058	3041	3018	3001	2978	3030	2990	37	905	500	1990	5	1	7366074	221	24.79	0.90	12	0.27	121.00	3331.00	4195	20221107	-28.49	2700	20230103	11.11	3430	-12.54	20230221	2700	11.11	20230103	4195	-28.49	20221107	2700	11.11	20230103	0.53	N	070300	500	36 억	1284294	N	N	N	N
39	20230725	110611	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2985	-40	5	-1.32	57394750	19195	83.02	3020	3020	2980	3930	2120	3025	2990.09	17.44	0	-932	3058	3041	3018	3001	2978	3030	2990	37	905	500	1990	5	1	7366074	220	24.67	0.90	12	0.26	121.00	3331.00	4195	20221107	-28.84	2700	20230103	10.56	3430	-12.97	20230221	2700	10.56	20230103	4195	-28.84	20221107	2700	10.56	20230103	0.53	N	070300	500	36 억	1284294	N	N	N	N
40	20230725	100611	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2985	-40	5	-1.32	28026425	9361	40.49	3020	3020	2980	3930	2120	3025	2993.96	17.44	0	-574	3058	3041	3018	3001	2978	3030	2990	37	905	500	1990	5	1	7366074	220	24.67	0.90	12	0.13	121.00	3331.00	4195	20221107	-28.84	2700	20230103	10.56	3430	-12.97	20230221	2700	10.56	20230103	4195	-28.84	20221107	2700	10.56	20230103	0.53	N	070300	500	36 억	1284294	N	N	N	N
41	20230725	090610	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3020	-5	5	-0.17	1968135	652	2.82	3020	3020	3015	3930	2120	3025	3018.61	17.44	0	-147	3058	3041	3018	3001	2978	3030	2990	37	905	500	1990	5	1	7366074	222	24.96	0.91	12	0.01	121.00	3331.00	4195	20221107	-28.01	2700	20230103	11.85	3430	-11.95	20230221	2700	11.85	20230103	4195	-28.01	20221107	2700	11.85	20230103	0.53	N	070300	500	36 억	1284294	N	N	N	N
42	20230724	160613	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3025	-10	5	-0.33	69620625	23118	139.22	3035	3035	2995	3945	2125	3035	3011.53	17.46	0	-2051	3071	3052	3021	3002	2971	3062	3012	37	910	500	2000	5	1	7366074	223	25.00	0.91	12	0.31	121.00	3331.00	4195	20221107	-27.89	2700	20230103	12.04	3430	-11.81	20230221	2700	12.04	20230103	4195	-27.89	20221107	2700	12.04	20230103	0.53	N	070300	500	36 억	1286343	N	N	N	N
43	20230724	150609	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3025	-10	5	-0.33	66128490	21957	132.23	3035	3035	2995	3945	2125	3035	3011.73	17.46	0	-1902	3071	3052	3021	3002	2971	3062	3012	37	910	500	2000	5	1	7366074	223	25.00	0.91	12	0.30	121.00	3331.00	4195	20221107	-27.89	2700	20230103	12.04	3430	-11.81	20230221	2700	12.04	20230103	4195	-27.89	20221107	2700	12.04	20230103	0.53	N	070300	500	36 억	1286343	N	N	N	N
44	20230724	140607	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3025	-10	5	-0.33	58272060	19347	116.51	3035	3035	2995	3945	2125	3035	3011.94	17.46	0	-1789	3071	3052	3021	3002	2971	3062	3012	37	910	500	2000	5	1	7366074	223	25.00	0.91	12	0.26	121.00	3331.00	4195	20221107	-27.89	2700	20230103	12.04	3430	-11.81	20230221	2700	12.04	20230103	4195	-27.89	20221107	2700	12.04	20230103	0.53	N	070300	500	36 억	1286343	N	N	N	N
45	20230724	130607	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3015	-20	5	-0.66	52105375	17304	104.21	3035	3035	2995	3945	2125	3035	3011.18	17.46	0	-1738	3071	3052	3021	3002	2971	3062	3012	37	910	500	2000	5	1	7366074	222	24.92	0.91	12	0.23	121.00	3331.00	4195	20221107	-28.13	2700	20230103	11.67	3430	-12.10	20230221	2700	11.67	20230103	4195	-28.13	20221107	2700	11.67	20230103	0.53	N	070300	500	36 억	1286343	N	N	N	N
46	20230724	120608	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3010	-25	5	-0.82	30236080	10024	60.37	3035	3035	2995	3945	2125	3035	3016.37	17.46	0	-1447	3071	3052	3021	3002	2971	3062	3012	37	910	500	2000	5	1	7366074	222	24.88	0.90	12	0.14	121.00	3331.00	4195	20221107	-28.25	2700	20230103	11.48	3430	-12.24	20230221	2700	11.48	20230103	4195	-28.25	20221107	2700	11.48	20230103	0.53	N	070300	500	36 억	1286343	N	N	N	N
47	20230724	110612	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3020	-15	5	-0.49	16791100	5564	33.51	3035	3035	2995	3945	2125	3035	3017.81	17.46	0	-1074	3071	3052	3021	3002	2971	3062	3012	37	910	500	2000	5	1	7366074	222	24.96	0.91	12	0.08	121.00	3331.00	4195	20221107	-28.01	2700	20230103	11.85	3430	-11.95	20230221	2700	11.85	20230103	4195	-28.01	20221107	2700	11.85	20230103	0.53	N	070300	500	36 억	1286343	N	N	N	N
48	20230724	100605	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3020	-15	5	-0.49	11217325	3718	22.39	3035	3035	2995	3945	2125	3035	3017.03	17.46	0	-1041	3071	3052	3021	3002	2971	3062	3012	37	910	500	2000	5	1	7366074	222	24.96	0.91	12	0.05	121.00	3331.00	4195	20221107	-28.01	2700	20230103	11.85	3430	-11.95	20230221	2700	11.85	20230103	4195	-28.01	20221107	2700	11.85	20230103	0.53	N	070300	500	36 억	1286343	N	N	N	N
49	20230724	090609	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3030	-5	5	-0.16	5459200	1812	10.91	3035	3035	2995	3945	2125	3035	3012.80	17.46	0	-579	3071	3052	3021	3002	2971	3062	3012	37	910	500	2000	5	1	7366074	223	25.04	0.91	12	0.02	121.00	3331.00	4195	20221107	-27.77	2700	20230103	12.22	3430	-11.66	20230221	2700	12.22	20230103	4195	-27.77	20221107	2700	12.22	20230103	0.53	N	070300	500	36 억	1286343	N	N	N	N
50	20230721	160603	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3035	25	2	0.83	49954245	16605	94.66	3010	3040	2990	3910	2110	3010	3008.39	17.48	0	-1531	3080	3045	3025	2990	2970	3037	2982	37	900	500	1980	5	1	7366074	224	25.08	0.91	12	0.23	121.00	3331.00	4195	20221107	-27.65	2700	20230103	12.41	3430	-11.52	20230221	2700	12.41	20230103	4195	-27.65	20221107	2700	12.41	20230103	0.53	N	070300	500	36 억	1287898	N	N	N	N
51	20230721	150606	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3010	0	3	0.00	47308610	15728	89.66	3010	3040	2990	3910	2110	3010	3007.92	17.48	0	-1000	3080	3045	3025	2990	2970	3037	2982	37	900	500	1980	5	1	7366074	222	24.88	0.90	12	0.21	121.00	3331.00	4195	20221107	-28.25	2700	20230103	11.48	3430	-12.24	20230221	2700	11.48	20230103	4195	-28.25	20221107	2700	11.48	20230103	0.53	N	070300	500	36 억	1287898	N	N	N	N
52	20230721	140602	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3010	0	3	0.00	23359680	7749	44.18	3010	3040	3000	3910	2110	3010	3014.54	17.48	0	-780	3080	3045	3025	2990	2970	3037	2982	37	900	500	1980	5	1	7366074	222	24.88	0.90	12	0.11	121.00	3331.00	4195	20221107	-28.25	2700	20230103	11.48	3430	-12.24	20230221	2700	11.48	20230103	4195	-28.25	20221107	2700	11.48	20230103	0.53	N	070300	500	36 억	1287898	N	N	N	N
53	20230721	130604	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3035	25	2	0.83	19463825	6457	36.81	3010	3040	3000	3910	2110	3010	3014.38	17.48	0	-369	3080	3045	3025	2990	2970	3037	2982	37	900	500	1980	5	1	7366074	224	25.08	0.91	12	0.09	121.00	3331.00	4195	20221107	-27.65	2700	20230103	12.41	3430	-11.52	20230221	2700	12.41	20230103	4195	-27.65	20221107	2700	12.41	20230103	0.53	N	070300	500	36 억	1287898	N	N	N	N
54	20230721	120611	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3035	25	2	0.83	17302710	5742	32.73	3010	3040	3000	3910	2110	3010	3013.36	17.48	0	-218	3080	3045	3025	2990	2970	3037	2982	37	900	500	1980	5	1	7366074	224	25.08	0.91	12	0.08	121.00	3331.00	4195	20221107	-27.65	2700	20230103	12.41	3430	-11.52	20230221	2700	12.41	20230103	4195	-27.65	20221107	2700	12.41	20230103	0.53	N	070300	500	36 억	1287898	N	N	N	N
55	20230721	110608	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3035	25	2	0.83	16200935	5377	30.65	3010	3040	3000	3910	2110	3010	3013.01	17.48	0	-218	3080	3045	3025	2990	2970	3037	2982	37	900	500	1980	5	1	7366074	224	25.08	0.91	12	0.07	121.00	3331.00	4195	20221107	-27.65	2700	20230103	12.41	3430	-11.52	20230221	2700	12.41	20230103	4195	-27.65	20221107	2700	12.41	20230103	0.53	N	070300	500	36 억	1287898	N	N	N	N
56	20230721	100607	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3040	30	2	1.00	12356975	4104	23.40	3010	3040	3000	3910	2110	3010	3010.96	17.48	0	-262	3080	3045	3025	2990	2970	3037	2982	37	900	500	1980	5	1	7366074	224	25.12	0.91	12	0.06	121.00	3331.00	4195	20221107	-27.53	2700	20230103	12.59	3430	-11.37	20230221	2700	12.59	20230103	4195	-27.53	20221107	2700	12.59	20230103	0.53	N	070300	500	36 억	1287898	N	N	N	N
57	20230721	090608	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3040	30	2	1.00	2504775	832	4.74	3010	3040	3010	3910	2110	3010	3010.55	17.48	0	-14	3080	3045	3025	2990	2970	3037	2982	37	900	500	1980	5	1	7366074	224	25.12	0.91	12	0.01	121.00	3331.00	4195	20221107	-27.53	2700	20230103	12.59	3430	-11.37	20230221	2700	12.59	20230103	4195	-27.53	20221107	2700	12.59	20230103	0.53	N	070300	500	36 억	1287898	N	N	N	N
58	20230720	160602	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3010	-50	5	-1.63	52989490	17541	75.61	3010	3060	3005	3975	2145	3060	3020.89	17.50	0	-1025	3120	3090	3030	3000	2940	3105	3015	37	915	500	2010	5	1	7366074	222	24.88	0.90	12	0.24	121.00	3331.00	4195	20221107	-28.25	2700	20230103	11.48	3430	-12.24	20230221	2700	11.48	20230103	4195	-28.25	20221107	2700	11.48	20230103	0.53	N	070300	500	36 억	1288916	N	N	N	N
59	20230720	150602	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3010	-50	5	-1.63	50404000	16683	71.92	3010	3060	3005	3975	2145	3060	3021.28	17.50	0	-731	3120	3090	3030	3000	2940	3105	3015	37	915	500	2010	5	1	7366074	222	24.88	0.90	12	0.23	121.00	3331.00	4195	20221107	-28.25	2700	20230103	11.48	3430	-12.24	20230221	2700	11.48	20230103	4195	-28.25	20221107	2700	11.48	20230103	0.53	N	070300	500	36 억	1288916	N	N	N	N
60	20230720	140601	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3020	-40	5	-1.31	44188555	14621	63.03	3010	3060	3005	3975	2145	3060	3022.27	17.50	0	-731	3120	3090	3030	3000	2940	3105	3015	37	915	500	2010	5	1	7366074	222	24.96	0.91	12	0.20	121.00	3331.00	4195	20221107	-28.01	2700	20230103	11.85	3430	-11.95	20230221	2700	11.85	20230103	4195	-28.01	20221107	2700	11.85	20230103	0.53	N	070300	500	36 억	1288916	N	N	N	N
61	20230720	130600	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3035	-25	5	-0.82	42562565	14082	60.70	3010	3060	3005	3975	2145	3060	3022.48	17.50	0	-731	3120	3090	3030	3000	2940	3105	3015	37	915	500	2010	5	1	7366074	224	25.08	0.91	12	0.19	121.00	3331.00	4195	20221107	-27.65	2700	20230103	12.41	3430	-11.52	20230221	2700	12.41	20230103	4195	-27.65	20221107	2700	12.41	20230103	0.53	N	070300	500	36 억	1288916	N	N	N	N
62	20230720	120606	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3035	-25	5	-0.82	42079255	13922	60.01	3010	3060	3005	3975	2145	3060	3022.50	17.50	0	-724	3120	3090	3030	3000	2940	3105	3015	37	915	500	2010	5	1	7366074	224	25.08	0.91	12	0.19	121.00	3331.00	4195	20221107	-27.65	2700	20230103	12.41	3430	-11.52	20230221	2700	12.41	20230103	4195	-27.65	20221107	2700	12.41	20230103	0.53	N	070300	500	36 억	1288916	N	N	N	N
63	20230720	110604	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3020	-40	5	-1.31	26934780	8914	38.43	3010	3060	3005	3975	2145	3060	3021.63	17.50	0	-599	3120	3090	3030	3000	2940	3105	3015	37	915	500	2010	5	1	7366074	222	24.96	0.91	12	0.12	121.00	3331.00	4195	20221107	-28.01	2700	20230103	11.85	3430	-11.95	20230221	2700	11.85	20230103	4195	-28.01	20221107	2700	11.85	20230103	0.53	N	070300	500	36 억	1288916	N	N	N	N
64	20230720	100559	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3025	-35	5	-1.14	19895970	6587	28.39	3010	3060	3005	3975	2145	3060	3020.49	17.50	0	-543	3120	3090	3030	3000	2940	3105	3015	37	915	500	2010	5	1	7366074	223	25.00	0.91	12	0.09	121.00	3331.00	4195	20221107	-27.89	2700	20230103	12.04	3430	-11.81	20230221	2700	12.04	20230103	4195	-27.89	20221107	2700	12.04	20230103	0.53	N	070300	500	36 억	1288916	N	N	N	N
65	20230720	090559	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3020	-40	5	-1.31	3585625	1191	5.13	3010	3060	3010	3975	2145	3060	3010.60	17.50	0	212	3120	3090	3030	3000	2940	3105	3015	37	915	500	2010	5	1	7366074	222	24.96	0.91	12	0.02	121.00	3331.00	4195	20221107	-28.01	2700	20230103	11.85	3430	-11.95	20230221	2700	11.85	20230103	4195	-28.01	20221107	2700	11.85	20230103	0.53	N	070300	500	36 억	1288916	N	N	N	N
66	20230719	160611	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3060	0	3	0.00	70054755	23198	103.19	3060	3060	2970	3975	2145	3060	3019.86	17.51	0	-1090	3143	3101	3053	3011	2963	3077	2987	37	915	500	2010	5	1	7366074	225	25.29	0.92	12	0.31	121.00	3331.00	4195	20221107	-27.06	2700	20230103	13.33	3430	-10.79	20230221	2700	13.33	20230103	4195	-27.06	20221107	2700	13.33	20230103	0.53	N	070300	500	36 억	1289996	N	N	N	N
67	20230719	150610	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3015	-45	5	-1.47	61714945	20439	90.92	3060	3060	2970	3975	2145	3060	3019.47	17.51	0	-374	3143	3101	3053	3011	2963	3077	2987	37	915	500	2010	5	1	7366074	222	24.92	0.91	12	0.28	121.00	3331.00	4195	20221107	-28.13	2700	20230103	11.67	3430	-12.10	20230221	2700	11.67	20230103	4195	-28.13	20221107	2700	11.67	20230103	0.53	N	070300	500	36 억	1289996	N	N	N	N
68	20230719	140611	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3050	-10	5	-0.33	25137470	8260	36.74	3060	3060	3025	3975	2145	3060	3043.28	17.51	0	-1630	3143	3101	3053	3011	2963	3077	2987	37	915	500	2010	5	1	7366074	225	25.21	0.92	12	0.11	121.00	3331.00	4195	20221107	-27.29	2700	20230103	12.96	3430	-11.08	20230221	2700	12.96	20230103	4195	-27.29	20221107	2700	12.96	20230103	0.53	N	070300	500	36 억	1289996	N	N	N	N
69	20230719	130605	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3050	-10	5	-0.33	17195540	5653	25.15	3060	3060	3025	3975	2145	3060	3041.84	17.51	0	-1331	3143	3101	3053	3011	2963	3077	2987	37	915	500	2010	5	1	7366074	225	25.21	0.92	12	0.08	121.00	3331.00	4195	20221107	-27.29	2700	20230103	12.96	3430	-11.08	20230221	2700	12.96	20230103	4195	-27.29	20221107	2700	12.96	20230103	0.53	N	070300	500	36 억	1289996	N	N	N	N
70	20230719	120610	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3050	-10	5	-0.33	15601130	5130	22.82	3060	3060	3025	3975	2145	3060	3041.16	17.51	0	-1300	3143	3101	3053	3011	2963	3077	2987	37	915	500	2010	5	1	7366074	225	25.21	0.92	12	0.07	121.00	3331.00	4195	20221107	-27.29	2700	20230103	12.96	3430	-11.08	20230221	2700	12.96	20230103	4195	-27.29	20221107	2700	12.96	20230103	0.53	N	070300	500	36 억	1289996	N	N	N	N
71	20230719	110610	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3050	-10	5	-0.33	14499170	4768	21.21	3060	3060	3025	3975	2145	3060	3040.93	17.51	0	-1168	3143	3101	3053	3011	2963	3077	2987	37	915	500	2010	5	1	7366074	225	25.21	0.92	12	0.06	121.00	3331.00	4195	20221107	-27.29	2700	20230103	12.96	3430	-11.08	20230221	2700	12.96	20230103	4195	-27.29	20221107	2700	12.96	20230103	0.53	N	070300	500	36 억	1289996	N	N	N	N
72	20230719	100606	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3030	-30	5	-0.98	8309340	2733	12.16	3060	3060	3025	3975	2145	3060	3040.37	17.51	0	-858	3143	3101	3053	3011	2963	3077	2987	37	915	500	2010	5	1	7366074	223	25.04	0.91	12	0.04	121.00	3331.00	4195	20221107	-27.77	2700	20230103	12.22	3430	-11.66	20230221	2700	12.22	20230103	4195	-27.77	20221107	2700	12.22	20230103	0.53	N	070300	500	36 억	1289996	N	N	N	N
73	20230719	090605	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3060	0	3	0.00	2338365	767	3.41	3060	3060	3030	3975	2145	3060	3048.72	17.51	0	-534	3143	3101	3053	3011	2963	3077	2987	37	915	500	2010	5	1	7366074	225	25.29	0.92	12	0.01	121.00	3331.00	4195	20221107	-27.06	2700	20230103	13.33	3430	-10.79	20230221	2700	13.33	20230103	4195	-27.06	20221107	2700	13.33	20230103	0.53	N	070300	500	36 억	1289996	N	N	N	N
74	20230718	160605	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3060	-25	5	-0.81	68246500	22480	91.79	3085	3095	3005	4010	2160	3085	3035.88	17.52	0	-441	3118	3101	3068	3051	3018	3110	3060	37	925	500	2030	5	1	7366074	225	25.29	0.92	12	0.31	121.00	3331.00	4195	20221107	-27.06	2700	20220715	13.33	3430	-10.79	20230221	2700	13.33	20230103	4195	-27.06	20221107	2700	13.33	20230103	0.53	N	070300	500	36 억	1290431	N	N	N	N
75	20230718	150605	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3025	-60	5	-1.94	64497405	21243	86.74	3085	3095	3005	4010	2160	3085	3036.17	17.52	0	545	3118	3101	3068	3051	3018	3110	3060	37	925	500	2030	5	1	7366074	223	25.00	0.91	12	0.29	121.00	3331.00	4195	20221107	-27.89	2700	20220715	12.04	3430	-11.81	20230221	2700	12.04	20230103	4195	-27.89	20221107	2700	12.04	20230103	0.53	N	070300	500	36 억	1290431	N	N	N	N
76	20230718	140602	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3005	-80	5	-2.59	55127480	18134	74.04	3085	3095	3005	4010	2160	3085	3040.01	17.52	0	1094	3118	3101	3068	3051	3018	3110	3060	37	925	500	2030	5	1	7366074	221	24.83	0.90	12	0.25	121.00	3331.00	4195	20221107	-28.37	2700	20220715	11.30	3430	-12.39	20230221	2700	11.30	20230103	4195	-28.37	20221107	2700	11.30	20230103	0.53	N	070300	500	36 억	1290431	N	N	N	N
77	20230718	130602	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3040	-45	5	-1.46	33753495	11044	45.09	3085	3095	3030	4010	2160	3085	3056.27	17.52	0	-239	3118	3101	3068	3051	3018	3110	3060	37	925	500	2030	5	1	7366074	224	25.12	0.91	12	0.15	121.00	3331.00	4195	20221107	-27.53	2700	20220715	12.59	3430	-11.37	20230221	2700	12.59	20230103	4195	-27.53	20221107	2700	12.59	20230103	0.53	N	070300	500	36 억	1290431	N	N	N	N
78	20230718	120607	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3035	-50	5	-1.62	28220275	9224	37.66	3085	3095	3030	4010	2160	3085	3059.44	17.52	0	94	3118	3101	3068	3051	3018	3110	3060	37	925	500	2030	5	1	7366074	224	25.08	0.91	12	0.13	121.00	3331.00	4195	20221107	-27.65	2700	20220715	12.41	3430	-11.52	20230221	2700	12.41	20230103	4195	-27.65	20221107	2700	12.41	20230103	0.53	N	070300	500	36 억	1290431	N	N	N	N
79	20230718	110607	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3050	-35	5	-1.13	19160220	6241	25.48	3085	3095	3050	4010	2160	3085	3070.06	17.52	0	67	3118	3101	3068	3051	3018	3110	3060	37	925	500	2030	5	1	7366074	225	25.21	0.92	12	0.08	121.00	3331.00	4195	20221107	-27.29	2700	20220715	12.96	3430	-11.08	20230221	2700	12.96	20230103	4195	-27.29	20221107	2700	12.96	20230103	0.53	N	070300	500	36 억	1290431	N	N	N	N
80	20230718	100601	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3070	-15	5	-0.49	11165190	3627	14.81	3085	3095	3065	4010	2160	3085	3078.35	17.52	0	197	3118	3101	3068	3051	3018	3110	3060	37	925	500	2030	5	1	7366074	226	25.37	0.92	12	0.05	121.00	3331.00	4195	20221107	-26.82	2700	20220715	13.70	3430	-10.50	20230221	2700	13.70	20230103	4195	-26.82	20221107	2700	13.70	20230103	0.53	N	070300	500	36 억	1290431	N	N	N	N
81	20230718	090601	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3075	-10	5	-0.32	1403495	455	1.86	3085	3095	3070	4010	2160	3085	3084.60	17.52	0	14	3118	3101	3068	3051	3018	3110	3060	37	925	500	2030	5	1	7366074	227	25.41	0.92	12	0.01	121.00	3331.00	4195	20221107	-26.70	2700	20220715	13.89	3430	-10.35	20230221	2700	13.89	20230103	4195	-26.70	20221107	2700	13.89	20230103	0.53	N	070300	500	36 억	1290431	N	N	N	N
82	20230717	160603	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3085	20	2	0.65	75165900	24491	121.64	3065	3085	3035	3980	2150	3065	3069.12	17.52	0	125	3135	3100	3060	3025	2985	3080	3005	37	915	500	2020	5	1	7366074	227	25.50	0.93	12	0.33	121.00	3331.00	4195	20221107	-26.46	2675	20220714	15.33	3430	-10.06	20230221	2700	14.26	20230103	4195	-26.46	20221107	2700	14.26	20230103	0.56	N	070300	500	36 억	1290289	N	N	N	N
83	20230717	150559	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3060	-5	5	-0.16	38703510	12633	62.74	3065	3085	3035	3980	2150	3065	3063.68	17.52	0	-189	3135	3100	3060	3025	2985	3080	3005	37	915	500	2020	5	1	7366074	225	25.29	0.92	12	0.17	121.00	3331.00	4195	20221107	-27.06	2675	20220714	14.39	3430	-10.79	20230221	2700	13.33	20230103	4195	-27.06	20221107	2700	13.33	20230103	0.56	N	070300	500	36 억	1290289	N	N	N	N
84	20230717	140602	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3075	10	2	0.33	33952890	11083	55.05	3065	3085	3035	3980	2150	3065	3063.51	17.52	0	-189	3135	3100	3060	3025	2985	3080	3005	37	915	500	2020	5	1	7366074	227	25.41	0.92	12	0.15	121.00	3331.00	4195	20221107	-26.70	2675	20220714	14.95	3430	-10.35	20230221	2700	13.89	20230103	4195	-26.70	20221107	2700	13.89	20230103	0.56	N	070300	500	36 억	1290289	N	N	N	N
85	20230717	130557	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3075	10	2	0.33	33952890	11083	55.05	3065	3085	3035	3980	2150	3065	3063.51	17.52	0	-189	3135	3100	3060	3025	2985	3080	3005	37	915	500	2020	5	1	7366074	227	25.41	0.92	12	0.15	121.00	3331.00	4195	20221107	-26.70	2675	20220714	14.95	3430	-10.35	20230221	2700	13.89	20230103	4195	-26.70	20221107	2700	13.89	20230103	0.56	N	070300	500	36 억	1290289	N	N	N	N
86	20230717	120604	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3070	5	2	0.16	31595610	10313	51.22	3065	3085	3035	3980	2150	3065	3063.67	17.52	0	-238	3135	3100	3060	3025	2985	3080	3005	37	915	500	2020	5	1	7366074	226	25.37	0.92	12	0.14	121.00	3331.00	4195	20221107	-26.82	2675	20220714	14.77	3430	-10.50	20230221	2700	13.70	20230103	4195	-26.82	20221107	2700	13.70	20230103	0.56	N	070300	500	36 억	1290289	N	N	N	N
87	20230717	110556	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3065	0	3	0.00	28647265	9351	46.44	3065	3085	3035	3980	2150	3065	3063.55	17.52	0	-240	3135	3100	3060	3025	2985	3080	3005	37	915	500	2020	5	1	7366074	226	25.33	0.92	12	0.13	121.00	3331.00	4195	20221107	-26.94	2675	20220714	14.58	3430	-10.64	20230221	2700	13.52	20230103	4195	-26.94	20221107	2700	13.52	20230103	0.56	N	070300	500	36 억	1290289	N	N	N	N
88	20230717	100558	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3075	10	2	0.33	22492665	7343	36.47	3065	3085	3035	3980	2150	3065	3063.14	17.52	0	-686	3135	3100	3060	3025	2985	3080	3005	37	915	500	2020	5	1	7366074	227	25.41	0.92	12	0.10	121.00	3331.00	4195	20221107	-26.70	2675	20220714	14.95	3430	-10.35	20230221	2700	13.89	20230103	4195	-26.70	20221107	2700	13.89	20230103	0.56	N	070300	500	36 억	1290289	N	N	N	N
89	20230717	090556	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3055	-10	5	-0.33	6676320	2178	10.82	3065	3085	3055	3980	2150	3065	3065.34	17.52	0	-736	3135	3100	3060	3025	2985	3080	3005	37	915	500	2020	5	1	7366074	225	25.25	0.92	12	0.03	121.00	3331.00	4195	20221107	-27.18	2675	20220714	14.21	3430	-10.93	20230221	2700	13.15	20230103	4195	-27.18	20221107	2700	13.15	20230103	0.56	N	070300	500	36 억	1290289	N	N	N	N
90	20230714	160556	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3065	-5	5	-0.16	61518340	20134	143.59	3070	3095	3020	3990	2150	3070	3055.45	17.54	0	-1910	3120	3095	3055	3030	2990	3107	3042	37	920	500	2020	5	1	7366074	226	25.33	0.92	12	0.27	121.00	3331.00	4195	20221107	-26.94	2555	20220713	19.96	3430	-10.64	20230221	2700	13.52	20230103	4195	-26.94	20221107	2675	14.58	20220714	0.56	N	070300	500	36 억	1292199	N	N	N	N
91	20230714	150600	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3035	-35	5	-1.14	41876585	13695	97.67	3070	3095	3020	3990	2150	3070	3057.80	17.54	0	-449	3120	3095	3055	3030	2990	3107	3042	37	920	500	2020	5	1	7366074	224	25.08	0.91	12	0.19	121.00	3331.00	4195	20221107	-27.65	2555	20220713	18.79	3430	-11.52	20230221	2700	12.41	20230103	4195	-27.65	20221107	2675	13.46	20220714	0.56	N	070300	500	36 억	1292199	N	N	N	N
92	20230714	140602	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3035	-35	5	-1.14	38483125	12577	89.69	3070	3095	3020	3990	2150	3070	3059.80	17.54	0	-391	3120	3095	3055	3030	2990	3107	3042	37	920	500	2020	5	1	7366074	224	25.08	0.91	12	0.17	121.00	3331.00	4195	20221107	-27.65	2555	20220713	18.79	3430	-11.52	20230221	2700	12.41	20230103	4195	-27.65	20221107	2675	13.46	20220714	0.56	N	070300	500	36 억	1292199	N	N	N	N
93	20230714	130553	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3035	-35	5	-1.14	34943265	11407	81.35	3070	3095	3035	3990	2150	3070	3063.32	17.54	0	-306	3120	3095	3055	3030	2990	3107	3042	37	920	500	2020	5	1	7366074	224	25.08	0.91	12	0.15	121.00	3331.00	4195	20221107	-27.65	2555	20220713	18.79	3430	-11.52	20230221	2700	12.41	20230103	4195	-27.65	20221107	2675	13.46	20220714	0.56	N	070300	500	36 억	1292199	N	N	N	N
94	20230714	120555	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3045	-25	5	-0.81	28562595	9308	66.38	3070	3095	3045	3990	2150	3070	3068.61	17.54	0	-118	3120	3095	3055	3030	2990	3107	3042	37	920	500	2020	5	1	7366074	224	25.17	0.91	12	0.13	121.00	3331.00	4195	20221107	-27.41	2555	20220713	19.18	3430	-11.22	20230221	2700	12.78	20230103	4195	-27.41	20221107	2675	13.83	20220714	0.56	N	070300	500	36 억	1292199	N	N	N	N
95	20230714	110559	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3065	-5	5	-0.16	25397185	8271	58.99	3070	3095	3055	3990	2150	3070	3070.63	17.54	0	-101	3120	3095	3055	3030	2990	3107	3042	37	920	500	2020	5	1	7366074	226	25.33	0.92	12	0.11	121.00	3331.00	4195	20221107	-26.94	2555	20220713	19.96	3430	-10.64	20230221	2700	13.52	20230103	4195	-26.94	20221107	2675	14.58	20220714	0.56	N	070300	500	36 억	1292199	N	N	N	N
96	20230714	100602	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3060	-10	5	-0.33	20838530	6779	48.35	3070	3095	3060	3990	2150	3070	3073.98	17.54	0	-104	3120	3095	3055	3030	2990	3107	3042	37	920	500	2020	5	1	7366074	225	25.29	0.92	12	0.09	121.00	3331.00	4195	20221107	-27.06	2555	20220713	19.77	3430	-10.79	20230221	2700	13.33	20230103	4195	-27.06	20221107	2675	14.39	20220714	0.56	N	070300	500	36 억	1292199	N	N	N	N
97	20230714	090559	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3070	0	3	0.00	4344060	1415	10.09	3070	3080	3070	3990	2150	3070	3070.01	17.54	0	4	3120	3095	3055	3030	2990	3107	3042	37	920	500	2020	5	1	7366074	226	25.37	0.92	12	0.02	121.00	3331.00	4195	20221107	-26.82	2555	20220713	20.16	3430	-10.50	20230221	2700	13.70	20230103	4195	-26.82	20221107	2675	14.77	20220714	0.56	N	070300	500	36 억	1292199	N	N	N	N
98	20230713	160555	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3070	35	2	1.15	42562930	14022	120.32	3035	3080	3015	3945	2125	3035	3035.44	17.54	0	-2693	3098	3066	3048	3016	2998	3057	3007	37	910	500	2000	5	1	7366074	226	25.37	0.92	12	0.19	121.00	3331.00	4195	20221107	-26.82	2555	20220713	20.16	3430	-10.50	20230221	2700	13.70	20230103	4195	-26.82	20221107	2555	20.16	20220713	0.58	N	070300	500	36 억	1292216	N	N	N	N
99	20230713	150552	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3070	35	2	1.15	40978860	13505	115.88	3035	3080	3015	3945	2125	3035	3034.35	17.54	0	-2689	3098	3066	3048	3016	2998	3057	3007	37	910	500	2000	5	1	7366074	226	25.37	0.92	12	0.18	121.00	3331.00	4195	20221107	-26.82	2555	20220713	20.16	3430	-10.50	20230221	2700	13.70	20230103	4195	-26.82	20221107	2555	20.16	20220713	0.58	N	070300	500	36 억	1292216	N	N	N	N
100	20230713	140551	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3050	15	2	0.49	35575935	11738	100.72	3035	3070	3015	3945	2125	3035	3030.83	17.54	0	-2633	3098	3066	3048	3016	2998	3057	3007	37	910	500	2000	5	1	7366074	225	25.21	0.92	12	0.16	121.00	3331.00	4195	20221107	-27.29	2555	20220713	19.37	3430	-11.08	20230221	2700	12.96	20230103	4195	-27.29	20221107	2555	19.37	20220713	0.58	N	070300	500	36 억	1292216	N	N	N	N
101	20230713	130554	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3030	-5	5	-0.16	29705510	9802	84.11	3035	3070	3015	3945	2125	3035	3030.56	17.54	0	-2632	3098	3066	3048	3016	2998	3057	3007	37	910	500	2000	5	1	7366074	223	25.04	0.91	12	0.13	121.00	3331.00	4195	20221107	-27.77	2555	20220713	18.59	3430	-11.66	20230221	2700	12.22	20230103	4195	-27.77	20221107	2555	18.59	20220713	0.58	N	070300	500	36 억	1292216	N	N	N	N
102	20230713	120549	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3050	15	2	0.49	25823655	8521	73.12	3035	3070	3015	3945	2125	3035	3030.59	17.54	0	-2632	3098	3066	3048	3016	2998	3057	3007	37	910	500	2000	5	1	7366074	225	25.21	0.92	12	0.12	121.00	3331.00	4195	20221107	-27.29	2555	20220713	19.37	3430	-11.08	20230221	2700	12.96	20230103	4195	-27.29	20221107	2555	19.37	20220713	0.58	N	070300	500	36 억	1292216	N	N	N	N
103	20230713	110554	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3045	10	2	0.33	21870280	7220	61.95	3035	3070	3015	3945	2125	3035	3029.12	17.54	0	-2621	3098	3066	3048	3016	2998	3057	3007	37	910	500	2000	5	1	7366074	224	25.17	0.91	12	0.10	121.00	3331.00	4195	20221107	-27.41	2555	20220713	19.18	3430	-11.22	20230221	2700	12.78	20230103	4195	-27.41	20221107	2555	19.18	20220713	0.58	N	070300	500	36 억	1292216	N	N	N	N
104	20230713	100552	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3045	10	2	0.33	19090135	6304	54.09	3035	3070	3015	3945	2125	3035	3028.26	17.54	0	-2620	3098	3066	3048	3016	2998	3057	3007	37	910	500	2000	5	1	7366074	224	25.17	0.91	12	0.09	121.00	3331.00	4195	20221107	-27.41	2555	20220713	19.18	3430	-11.22	20230221	2700	12.78	20230103	4195	-27.41	20221107	2555	19.18	20220713	0.58	N	070300	500	36 억	1292216	N	N	N	N
105	20230713	090521	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3050	15	2	0.49	1145685	376	3.23	3035	3070	3035	3945	2125	3035	3047.03	17.54	0	0	3098	3066	3048	3016	2998	3057	3007	37	910	500	2000	5	1	7366074	225	25.21	0.92	12	0.01	121.00	3331.00	4195	20221107	-27.29	2555	20220713	19.37	3430	-11.08	20230221	2700	12.96	20230103	4195	-27.29	20221107	2555	19.37	20220713	0.58	N	070300	500	36 억	1292216	N	N	N	N
106	20230712	160550	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3035	5	2	0.17	35416455	11654	114.92	3060	3080	3030	3935	2125	3030	3039.00	17.54	0	235	3093	3061	3033	3001	2973	3077	3017	37	905	500	1990	5	1	7366074	224	25.08	0.91	12	0.16	121.00	3331.00	4195	20221107	-27.65	2555	20220713	18.79	3430	-11.52	20230221	2700	12.41	20230103	4195	-27.65	20221107	2555	18.79	20220713	0.62	N	070300	500	36 억	1291987	N	N	N	N
107	20230712	150546	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3040	10	2	0.33	34220545	11260	111.03	3060	3080	3030	3935	2125	3030	3039.12	17.54	0	235	3093	3061	3033	3001	2973	3077	3017	37	905	500	1990	5	1	7366074	224	25.12	0.91	12	0.15	121.00	3331.00	4195	20221107	-27.53	2555	20220713	18.98	3430	-11.37	20230221	2700	12.59	20230103	4195	-27.53	20221107	2555	18.98	20220713	0.62	N	070300	500	36 억	1291987	N	N	N	N
108	20230712	140545	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3045	15	2	0.50	30766530	10121	99.80	3060	3080	3030	3935	2125	3030	3039.87	17.54	0	228	3093	3061	3033	3001	2973	3077	3017	37	905	500	1990	5	1	7366074	224	25.17	0.91	12	0.14	121.00	3331.00	4195	20221107	-27.41	2555	20220713	19.18	3430	-11.22	20230221	2700	12.78	20230103	4195	-27.41	20221107	2555	19.18	20220713	0.62	N	070300	500	36 억	1291987	N	N	N	N
109	20230712	130548	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3045	15	2	0.50	29734030	9781	96.45	3060	3080	3030	3935	2125	3030	3039.98	17.54	0	18	3093	3061	3033	3001	2973	3077	3017	37	905	500	1990	5	1	7366074	224	25.17	0.91	12	0.13	121.00	3331.00	4195	20221107	-27.41	2555	20220713	19.18	3430	-11.22	20230221	2700	12.78	20230103	4195	-27.41	20221107	2555	19.18	20220713	0.62	N	070300	500	36 억	1291987	N	N	N	N
110	20230712	120547	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3045	15	2	0.50	28707585	9443	93.12	3060	3080	3030	3935	2125	3030	3040.09	17.54	0	-52	3093	3061	3033	3001	2973	3077	3017	37	905	500	1990	5	1	7366074	224	25.17	0.91	12	0.13	121.00	3331.00	4195	20221107	-27.41	2555	20220713	19.18	3430	-11.22	20230221	2700	12.78	20230103	4195	-27.41	20221107	2555	19.18	20220713	0.62	N	070300	500	36 억	1291987	N	N	N	N
111	20230712	110547	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3050	20	2	0.66	15937200	5229	51.56	3060	3080	3030	3935	2125	3030	3047.85	17.54	0	-62	3093	3061	3033	3001	2973	3077	3017	37	905	500	1990	5	1	7366074	225	25.21	0.92	12	0.07	121.00	3331.00	4195	20221107	-27.29	2555	20220713	19.37	3430	-11.08	20230221	2700	12.96	20230103	4195	-27.29	20221107	2555	19.37	20220713	0.62	N	070300	500	36 억	1291987	N	N	N	N
112	20230712	100550	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3060	30	2	0.99	14606875	4791	47.24	3060	3080	3030	3935	2125	3030	3048.82	17.54	0	-61	3093	3061	3033	3001	2973	3077	3017	37	905	500	1990	5	1	7366074	225	25.29	0.92	12	0.07	121.00	3331.00	4195	20221107	-27.06	2555	20220713	19.77	3430	-10.79	20230221	2700	13.33	20230103	4195	-27.06	20221107	2555	19.77	20220713	0.62	N	070300	500	36 억	1291987	N	N	N	N
113	20230712	090548	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3070	40	2	1.32	5815695	1900	18.74	3060	3070	3060	3935	2125	3030	3060.89	17.54	0	-63	3093	3061	3033	3001	2973	3077	3017	37	905	500	1990	5	1	7366074	226	25.37	0.92	12	0.03	121.00	3331.00	4195	20221107	-26.82	2555	20220713	20.16	3430	-10.50	20230221	2700	13.70	20230103	4195	-26.82	20221107	2555	20.16	20220713	0.62	N	070300	500	36 억	1291987	N	N	N	N
114	20230711	160540	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3030	10	2	0.33	30854025	10141	69.87	3020	3065	3005	3925	2115	3020	3042.50	17.54	0	-390	3040	3030	3010	3000	2980	3035	3005	37	905	500	1990	5	1	7366074	223	25.04	0.91	12	0.14	121.00	3331.00	4195	20221107	-27.77	2555	20220708	18.59	3430	-11.66	20230221	2700	12.22	20230103	4195	-27.77	20221107	2555	18.59	20220713	0.62	N	070300	500	36 억	1291892	N	N	N	N
115	20230711	150540	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3055	35	2	1.16	27524780	9044	62.31	3020	3065	3005	3925	2115	3020	3043.43	17.54	0	-377	3040	3030	3010	3000	2980	3035	3005	37	905	500	1990	5	1	7366074	225	25.25	0.92	12	0.12	121.00	3331.00	4195	20221107	-27.18	2555	20220708	19.57	3430	-10.93	20230221	2700	13.15	20230103	4195	-27.18	20221107	2555	19.57	20220713	0.62	N	070300	500	36 억	1291892	N	N	N	N
116	20230711	140537	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3035	15	2	0.50	27418015	9009	62.07	3020	3065	3005	3925	2115	3020	3043.40	17.54	0	-376	3040	3030	3010	3000	2980	3035	3005	37	905	500	1990	5	1	7366074	224	25.08	0.91	12	0.12	121.00	3331.00	4195	20221107	-27.65	2555	20220708	18.79	3430	-11.52	20230221	2700	12.41	20230103	4195	-27.65	20221107	2555	18.79	20220713	0.62	N	070300	500	36 억	1291892	N	N	N	N
117	20230711	130529	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3030	10	2	0.33	24714160	8118	55.93	3020	3065	3005	3925	2115	3020	3044.37	17.54	0	116	3040	3030	3010	3000	2980	3035	3005	37	905	500	1990	5	1	7366074	223	25.04	0.91	12	0.11	121.00	3331.00	4195	20221107	-27.77	2555	20220708	18.59	3430	-11.66	20230221	2700	12.22	20230103	4195	-27.77	20221107	2555	18.59	20220713	0.62	N	070300	500	36 억	1291892	N	N	N	N
118	20230711	120543	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3060	40	2	1.32	23818965	7823	53.90	3020	3065	3005	3925	2115	3020	3044.74	17.54	0	16	3040	3030	3010	3000	2980	3035	3005	37	905	500	1990	5	1	7366074	225	25.29	0.92	12	0.11	121.00	3331.00	4195	20221107	-27.06	2555	20220708	19.77	3430	-10.79	20230221	2700	13.33	20230103	4195	-27.06	20221107	2555	19.77	20220713	0.62	N	070300	500	36 억	1291892	N	N	N	N
119	20230711	110545	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3060	40	2	1.32	18672775	6133	42.26	3020	3065	3005	3925	2115	3020	3044.64	17.54	0	13	3040	3030	3010	3000	2980	3035	3005	37	905	500	1990	5	1	7366074	225	25.29	0.92	12	0.08	121.00	3331.00	4195	20221107	-27.06	2555	20220708	19.77	3430	-10.79	20230221	2700	13.33	20230103	4195	-27.06	20221107	2555	19.77	20220713	0.62	N	070300	500	36 억	1291892	N	N	N	N
120	20230711	100543	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3045	25	2	0.83	18654415	6127	42.21	3020	3065	3005	3925	2115	3020	3044.62	17.54	0	13	3040	3030	3010	3000	2980	3035	3005	37	905	500	1990	5	1	7366074	224	25.17	0.91	12	0.08	121.00	3331.00	4195	20221107	-27.41	2555	20220708	19.18	3430	-11.22	20230221	2700	12.78	20230103	4195	-27.41	20221107	2555	19.18	20220713	0.62	N	070300	500	36 억	1291892	N	N	N	N
121	20230711	090543	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3025	5	2	0.17	1630515	540	3.72	3020	3030	3005	3925	2115	3020	3019.47	17.54	0	35	3040	3030	3010	3000	2980	3035	3005	37	905	500	1990	5	1	7366074	223	25.00	0.91	12	0.01	121.00	3331.00	4195	20221107	-27.89	2555	20220708	18.40	3430	-11.81	20230221	2700	12.04	20230103	4195	-27.89	20221107	2555	18.40	20220713	0.62	N	070300	500	36 억	1291892	N	N	N	N
122	20230710	160539	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3020	0	3	0.00	43772685	14514	85.64	3005	3020	2990	3925	2115	3020	3015.89	17.54	0	-134	3053	3036	3003	2986	2953	3045	2995	37	905	500	1990	5	1	7366074	222	24.96	0.91	12	0.20	121.00	3331.00	4195	20221107	-28.01	2535	20220707	19.13	3430	-11.95	20230221	2700	11.85	20230103	4195	-28.01	20221107	2555	18.20	20220713	0.62	N	070300	500	36 억	1292026	N	N	N	N
123	20230710	150538	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3020	0	3	0.00	38923785	12906	76.15	3005	3020	2990	3925	2115	3020	3015.94	17.54	0	-125	3053	3036	3003	2986	2953	3045	2995	37	905	500	1990	5	1	7366074	222	24.96	0.91	12	0.18	121.00	3331.00	4195	20221107	-28.01	2535	20220707	19.13	3430	-11.95	20230221	2700	11.85	20230103	4195	-28.01	20221107	2555	18.20	20220713	0.62	N	070300	500	36 억	1292026	N	N	N	N
124	20230710	140534	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3020	0	3	0.00	31951995	10594	62.51	3005	3020	2990	3925	2115	3020	3016.05	17.54	0	-263	3053	3036	3003	2986	2953	3045	2995	37	905	500	1990	5	1	7366074	222	24.96	0.91	12	0.14	121.00	3331.00	4195	20221107	-28.01	2535	20220707	19.13	3430	-11.95	20230221	2700	11.85	20230103	4195	-28.01	20221107	2555	18.20	20220713	0.62	N	070300	500	36 억	1292026	N	N	N	N
125	20230710	130529	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3020	0	3	0.00	27789415	9215	54.37	3005	3020	2990	3925	2115	3020	3015.67	17.54	0	-263	3053	3036	3003	2986	2953	3045	2995	37	905	500	1990	5	1	7366074	222	24.96	0.91	12	0.13	121.00	3331.00	4195	20221107	-28.01	2535	20220707	19.13	3430	-11.95	20230221	2700	11.85	20230103	4195	-28.01	20221107	2555	18.20	20220713	0.62	N	070300	500	36 억	1292026	N	N	N	N
126	20230710	120539	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3020	0	3	0.00	14954415	4965	29.30	3005	3020	2990	3925	2115	3020	3011.97	17.54	0	-318	3053	3036	3003	2986	2953	3045	2995	37	905	500	1990	5	1	7366074	222	24.96	0.91	12	0.07	121.00	3331.00	4195	20221107	-28.01	2535	20220707	19.13	3430	-11.95	20230221	2700	11.85	20230103	4195	-28.01	20221107	2555	18.20	20220713	0.62	N	070300	500	36 억	1292026	N	N	N	N
127	20230710	110540	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3010	-10	5	-0.33	11762760	3907	23.05	3005	3020	2990	3925	2115	3020	3010.69	17.54	0	-319	3053	3036	3003	2986	2953	3045	2995	37	905	500	1990	5	1	7366074	222	24.88	0.90	12	0.05	121.00	3331.00	4195	20221107	-28.25	2535	20220707	18.74	3430	-12.24	20230221	2700	11.48	20230103	4195	-28.25	20221107	2555	17.81	20220713	0.62	N	070300	500	36 억	1292026	N	N	N	N
128	20230710	100540	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3015	-5	5	-0.17	8925505	2966	17.50	3005	3020	2990	3925	2115	3020	3009.27	17.54	0	-319	3053	3036	3003	2986	2953	3045	2995	37	905	500	1990	5	1	7366074	222	24.92	0.91	12	0.04	121.00	3331.00	4195	20221107	-28.13	2535	20220707	18.93	3430	-12.10	20230221	2700	11.67	20230103	4195	-28.13	20221107	2555	18.00	20220713	0.62	N	070300	500	36 억	1292026	N	N	N	N
129	20230710	090535	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3005	-15	5	-0.50	3426960	1141	6.73	3005	3005	3000	3925	2115	3020	3003.47	17.54	0	-333	3053	3036	3003	2986	2953	3045	2995	37	905	500	1990	5	1	7366074	221	24.83	0.90	12	0.02	121.00	3331.00	4195	20221107	-28.37	2535	20220707	18.54	3430	-12.39	20230221	2700	11.30	20230103	4195	-28.37	20221107	2555	17.61	20220713	0.62	N	070300	500	36 억	1292026	N	N	N	N
130	20230707	160532	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3020	0	3	0.00	50750135	16948	123.90	3005	3020	2970	3925	2115	3020	2994.46	17.56	0	-1313	3113	3066	3043	2996	2973	3055	2985	37	905	500	1990	5	1	7366074	222	24.96	0.91	12	0.23	121.00	3331.00	4195	20221107	-28.01	2445	20220706	23.52	3430	-11.95	20230221	2700	11.85	20230103	4195	-28.01	20221107	2535	19.13	20220707	0.62	N	070300	500	36 억	1293329	N	N	N	N
131	20230707	150534	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3020	0	3	0.00	49885625	16661	121.80	3005	3020	2970	3925	2115	3020	2994.16	17.56	0	-1313	3113	3066	3043	2996	2973	3055	2985	37	905	500	1990	5	1	7366074	222	24.96	0.91	12	0.23	121.00	3331.00	4195	20221107	-28.01	2445	20220706	23.52	3430	-11.95	20230221	2700	11.85	20230103	4195	-28.01	20221107	2535	19.13	20220707	0.62	N	070300	500	36 억	1293329	N	N	N	N
132	20230707	140543	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3000	-20	5	-0.66	46362460	15488	113.22	3005	3020	2970	3925	2115	3020	2993.44	17.56	0	-1155	3113	3066	3043	2996	2973	3055	2985	37	905	500	1990	5	1	7366074	221	24.79	0.90	12	0.21	121.00	3331.00	4195	20221107	-28.49	2445	20220706	22.70	3430	-12.54	20230221	2700	11.11	20230103	4195	-28.49	20221107	2535	18.34	20220707	0.62	N	070300	500	36 억	1293329	N	N	N	N
133	20230707	130538	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2995	-25	5	-0.83	42717855	14272	104.34	3005	3020	2970	3925	2115	3020	2993.12	17.56	0	-1155	3113	3066	3043	2996	2973	3055	2985	37	905	500	1990	5	1	7366074	221	24.75	0.90	12	0.19	121.00	3331.00	4195	20221107	-28.61	2445	20220706	22.49	3430	-12.68	20230221	2700	10.93	20230103	4195	-28.61	20221107	2535	18.15	20220707	0.62	N	070300	500	36 억	1293329	N	N	N	N
134	20230707	120539	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3005	-15	5	-0.50	36966775	12357	90.34	3005	3020	2970	3925	2115	3020	2991.57	17.56	0	-648	3113	3066	3043	2996	2973	3055	2985	37	905	500	1990	5	1	7366074	221	24.83	0.90	12	0.17	121.00	3331.00	4195	20221107	-28.37	2445	20220706	22.90	3430	-12.39	20230221	2700	11.30	20230103	4195	-28.37	20221107	2535	18.54	20220707	0.62	N	070300	500	36 억	1293329	N	N	N	N
135	20230707	110539	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2990	-30	5	-0.99	34427245	11511	84.15	3005	3020	2970	3925	2115	3020	2990.81	17.56	0	-647	3113	3066	3043	2996	2973	3055	2985	37	905	500	1990	5	1	7366074	220	24.71	0.90	12	0.16	121.00	3331.00	4195	20221107	-28.72	2445	20220706	22.29	3430	-12.83	20230221	2700	10.74	20230103	4195	-28.72	20221107	2535	17.95	20220707	0.62	N	070300	500	36 억	1293329	N	N	N	N
136	20230707	100534	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2980	-40	5	-1.32	27846235	9314	68.09	3005	3020	2970	3925	2115	3020	2989.72	17.56	0	-447	3113	3066	3043	2996	2973	3055	2985	37	905	500	1990	5	1	7366074	220	24.63	0.89	12	0.13	121.00	3331.00	4195	20221107	-28.96	2445	20220706	21.88	3430	-13.12	20230221	2700	10.37	20230103	4195	-28.96	20221107	2535	17.55	20220707	0.62	N	070300	500	36 억	1293329	N	N	N	N
137	20230707	090533	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2985	-35	5	-1.16	4678765	1561	11.41	3005	3010	2985	3925	2115	3020	2997.29	17.56	0	-107	3113	3066	3043	2996	2973	3055	2985	37	905	500	1990	5	1	7366074	220	24.67	0.90	12	0.02	121.00	3331.00	4195	20221107	-28.84	2445	20220706	22.09	3430	-12.97	20230221	2700	10.56	20230103	4195	-28.84	20221107	2535	17.75	20220707	0.62	N	070300	500	36 억	1293329	N	N	N	N
138	20230706	160535	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3020	-75	5	-2.42	41612895	13679	212.01	3085	3090	3020	4020	2170	3095	3042.10	17.58	0	-1903	3138	3116	3098	3076	3058	3127	3087	37	925	500	2040	5	1	7366074	222	24.96	0.91	12	0.19	121.00	3331.00	4195	20221107	-28.01	2405	20220705	25.57	3430	-11.95	20230221	2700	11.85	20230103	4195	-28.01	20221107	2445	23.52	20220706	0.63	N	070300	500	36 억	1295229	N	N	N	N
139	20230706	150535	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3035	-60	5	-1.94	32834725	10774	166.99	3085	3090	3020	4020	2170	3095	3047.59	17.58	0	-1806	3138	3116	3098	3076	3058	3127	3087	37	925	500	2040	5	1	7366074	224	25.08	0.91	12	0.15	121.00	3331.00	4195	20221107	-27.65	2405	20220705	26.20	3430	-11.52	20230221	2700	12.41	20230103	4195	-27.65	20221107	2445	24.13	20220706	0.63	N	070300	500	36 억	1295229	N	N	N	N
140	20230706	140535	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3025	-70	5	-2.26	31742415	10413	161.39	3085	3090	3020	4020	2170	3095	3048.34	17.58	0	-1812	3138	3116	3098	3076	3058	3127	3087	37	925	500	2040	5	1	7366074	223	25.00	0.91	12	0.14	121.00	3331.00	4195	20221107	-27.89	2405	20220705	25.78	3430	-11.81	20230221	2700	12.04	20230103	4195	-27.89	20221107	2445	23.72	20220706	0.63	N	070300	500	36 억	1295229	N	N	N	N
141	20230706	130534	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3030	-65	5	-2.10	23362475	7646	118.51	3085	3090	3030	4020	2170	3095	3055.52	17.58	0	-1328	3138	3116	3098	3076	3058	3127	3087	37	925	500	2040	5	1	7366074	223	25.04	0.91	12	0.10	121.00	3331.00	4195	20221107	-27.77	2405	20220705	25.99	3430	-11.66	20230221	2700	12.22	20230103	4195	-27.77	20221107	2445	23.93	20220706	0.63	N	070300	500	36 억	1295229	N	N	N	N
142	20230706	120532	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3050	-45	5	-1.45	20327405	6646	103.01	3085	3090	3035	4020	2170	3095	3058.59	17.58	0	-1014	3138	3116	3098	3076	3058	3127	3087	37	925	500	2040	5	1	7366074	225	25.21	0.92	12	0.09	121.00	3331.00	4195	20221107	-27.29	2405	20220705	26.82	3430	-11.08	20230221	2700	12.96	20230103	4195	-27.29	20221107	2445	24.74	20220706	0.63	N	070300	500	36 억	1295229	N	N	N	N
143	20230706	110538	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3050	-45	5	-1.45	14151020	4619	71.59	3085	3090	3035	4020	2170	3095	3063.65	17.58	0	-812	3138	3116	3098	3076	3058	3127	3087	37	925	500	2040	5	1	7366074	225	25.21	0.92	12	0.06	121.00	3331.00	4195	20221107	-27.29	2405	20220705	26.82	3430	-11.08	20230221	2700	12.96	20230103	4195	-27.29	20221107	2445	24.74	20220706	0.63	N	070300	500	36 억	1295229	N	N	N	N
144	20230706	100533	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3065	-30	5	-0.97	8239670	2682	41.57	3085	3090	3065	4020	2170	3095	3072.21	17.58	0	-571	3138	3116	3098	3076	3058	3127	3087	37	925	500	2040	5	1	7366074	226	25.33	0.92	12	0.04	121.00	3331.00	4195	20221107	-26.94	2405	20220705	27.44	3430	-10.64	20230221	2700	13.52	20230103	4195	-26.94	20221107	2445	25.36	20220706	0.63	N	070300	500	36 억	1295229	N	N	N	N
145	20230706	090534	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3090	-5	5	-0.16	1551760	503	7.80	3085	3090	3085	4020	2170	3095	3085.01	17.58	0	-465	3138	3116	3098	3076	3058	3127	3087	37	925	500	2040	5	1	7366074	228	25.54	0.93	12	0.01	121.00	3331.00	4195	20221107	-26.34	2405	20220705	28.48	3430	-9.91	20230221	2700	14.44	20230103	4195	-26.34	20221107	2445	26.38	20220706	0.63	N	070300	500	36 억	1295229	N	N	N	N
146	20230705	160531	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3095	0	3	0.00	19614620	6341	53.78	3090	3120	3080	4020	2170	3095	3093.30	17.59	0	-162	3131	3112	3081	3062	3031	3122	3072	37	925	500	2040	5	1	7366074	228	25.58	0.93	12	0.09	121.00	3331.00	4195	20221107	-26.22	2370	20220704	30.59	3430	-9.77	20230221	2700	14.63	20230103	4195	-26.22	20221107	2405	28.69	20220705	0.63	N	070300	500	36 억	1295391	N	N	N	N
147	20230705	150530	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3095	0	3	0.00	15285515	4938	41.88	3090	3120	3080	4020	2170	3095	3095.49	17.59	0	-130	3131	3112	3081	3062	3031	3122	3072	37	925	500	2040	5	1	7366074	228	25.58	0.93	12	0.07	121.00	3331.00	4195	20221107	-26.22	2370	20220704	30.59	3430	-9.77	20230221	2700	14.63	20230103	4195	-26.22	20221107	2405	28.69	20220705	0.63	N	070300	500	36 억	1295391	N	N	N	N
148	20230705	140524	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3090	-5	5	-0.16	15273145	4934	41.85	3090	3120	3080	4020	2170	3095	3095.49	17.59	0	-130	3131	3112	3081	3062	3031	3122	3072	37	925	500	2040	5	1	7366074	228	25.54	0.93	12	0.07	121.00	3331.00	4195	20221107	-26.34	2370	20220704	30.38	3430	-9.91	20230221	2700	14.44	20230103	4195	-26.34	20221107	2405	28.48	20220705	0.63	N	070300	500	36 억	1295391	N	N	N	N
149	20230705	130525	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3100	5	2	0.16	13854270	4476	37.96	3090	3120	3080	4020	2170	3095	3095.23	17.59	0	-40	3131	3112	3081	3062	3031	3122	3072	37	925	500	2040	5	1	7366074	228	25.62	0.93	12	0.06	121.00	3331.00	4195	20221107	-26.10	2370	20220704	30.80	3430	-9.62	20230221	2700	14.81	20230103	4195	-26.10	20221107	2405	28.90	20220705	0.63	N	070300	500	36 억	1295391	N	N	N	N
150	20230705	120524	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3095	0	3	0.00	13383580	4324	36.68	3090	3120	3080	4020	2170	3095	3095.19	17.59	0	-19	3131	3112	3081	3062	3031	3122	3072	37	925	500	2040	5	1	7366074	228	25.58	0.93	12	0.06	121.00	3331.00	4195	20221107	-26.22	2370	20220704	30.59	3430	-9.77	20230221	2700	14.63	20230103	4195	-26.22	20221107	2405	28.69	20220705	0.63	N	070300	500	36 억	1295391	N	N	N	N
151	20230705	110530	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3090	-5	5	-0.16	13018535	4206	35.67	3090	3120	3080	4020	2170	3095	3095.23	17.59	0	20	3131	3112	3081	3062	3031	3122	3072	37	925	500	2040	5	1	7366074	228	25.54	0.93	12	0.06	121.00	3331.00	4195	20221107	-26.34	2370	20220704	30.38	3430	-9.91	20230221	2700	14.44	20230103	4195	-26.34	20221107	2405	28.48	20220705	0.63	N	070300	500	36 억	1295391	N	N	N	N
152	20230705	100527	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3105	10	2	0.32	12595135	4069	34.51	3090	3120	3080	4020	2170	3095	3095.39	17.59	0	68	3131	3112	3081	3062	3031	3122	3072	37	925	500	2040	5	1	7366074	229	25.66	0.93	12	0.06	121.00	3331.00	4195	20221107	-25.98	2370	20220704	31.01	3430	-9.48	20230221	2700	15.00	20230103	4195	-25.98	20221107	2405	29.11	20220705	0.63	N	070300	500	36 억	1295391	N	N	N	N
153	20230705	090526	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3090	-5	5	-0.16	7343590	2377	20.16	3090	3090	3080	4020	2170	3095	3089.44	17.59	0	19	3131	3112	3081	3062	3031	3122	3072	37	925	500	2040	5	1	7366074	228	25.54	0.93	12	0.03	121.00	3331.00	4195	20221107	-26.34	2370	20220704	30.38	3430	-9.91	20230221	2700	14.44	20230103	4195	-26.34	20221107	2405	28.48	20220705	0.63	N	070300	500	36 억	1295391	N	N	N	N
154	20230704	160524	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3095	45	2	1.48	36244245	11784	48.55	3065	3100	3050	3965	2135	3050	3075.72	17.57	0	1401	3110	3080	3050	3020	2990	3095	3035	37	915	500	2010	5	1	7366074	228	25.58	0.93	12	0.16	121.00	3331.00	4195	20221107	-26.22	2255	20220701	37.25	3430	-9.77	20230221	2700	14.63	20230103	4195	-26.22	20221107	2370	30.59	20220704	0.63	N	070300	500	36 억	1293904	N	N	N	N
155	20230704	150518	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3095	45	2	1.48	35442185	11524	47.48	3065	3100	3050	3965	2135	3050	3075.51	17.57	0	1265	3110	3080	3050	3020	2990	3095	3035	37	915	500	2010	5	1	7366074	228	25.58	0.93	12	0.16	121.00	3331.00	4195	20221107	-26.22	2255	20220701	37.25	3430	-9.77	20230221	2700	14.63	20230103	4195	-26.22	20221107	2370	30.59	20220704	0.63	N	070300	500	36 억	1293904	N	N	N	N
156	20230704	140523	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3080	30	2	0.98	32807350	10670	43.96	3065	3100	3050	3965	2135	3050	3074.73	17.57	0	1265	3110	3080	3050	3020	2990	3095	3035	37	915	500	2010	5	1	7366074	227	25.45	0.92	12	0.14	121.00	3331.00	4195	20221107	-26.58	2255	20220701	36.59	3430	-10.20	20230221	2700	14.07	20230103	4195	-26.58	20221107	2370	29.96	20220704	0.63	N	070300	500	36 억	1293904	N	N	N	N
157	20230704	130515	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3080	30	2	0.98	29857410	9710	40.00	3065	3100	3050	3965	2135	3050	3074.91	17.57	0	1108	3110	3080	3050	3020	2990	3095	3035	37	915	500	2010	5	1	7366074	227	25.45	0.92	12	0.13	121.00	3331.00	4195	20221107	-26.58	2255	20220701	36.59	3430	-10.20	20230221	2700	14.07	20230103	4195	-26.58	20221107	2370	29.96	20220704	0.63	N	070300	500	36 억	1293904	N	N	N	N
158	20230704	120520	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3090	40	2	1.31	24167625	7867	32.41	3065	3100	3050	3965	2135	3050	3072.03	17.57	0	898	3110	3080	3050	3020	2990	3095	3035	37	915	500	2010	5	1	7366074	228	25.54	0.93	12	0.11	121.00	3331.00	4195	20221107	-26.34	2255	20220701	37.03	3430	-9.91	20230221	2700	14.44	20230103	4195	-26.34	20221107	2370	30.38	20220704	0.63	N	070300	500	36 억	1293904	N	N	N	N
159	20230704	110516	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3060	10	2	0.33	23785595	7742	31.90	3065	3100	3050	3965	2135	3050	3072.28	17.57	0	856	3110	3080	3050	3020	2990	3095	3035	37	915	500	2010	5	1	7366074	225	25.29	0.92	12	0.11	121.00	3331.00	4195	20221107	-27.06	2255	20220701	35.70	3430	-10.79	20230221	2700	13.33	20230103	4195	-27.06	20221107	2370	29.11	20220704	0.63	N	070300	500	36 억	1293904	N	N	N	N
160	20230704	100515	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3080	30	2	0.98	15858660	5149	21.21	3065	3100	3065	3965	2135	3050	3079.95	17.57	0	317	3110	3080	3050	3020	2990	3095	3035	37	915	500	2010	5	1	7366074	227	25.45	0.92	12	0.07	121.00	3331.00	4195	20221107	-26.58	2255	20220701	36.59	3430	-10.20	20230221	2700	14.07	20230103	4195	-26.58	20221107	2370	29.96	20220704	0.63	N	070300	500	36 억	1293904	N	N	N	N
161	20230704	090514	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3090	40	2	1.31	6119910	1992	8.21	3065	3095	3065	3965	2135	3050	3072.24	17.57	0	-158	3110	3080	3050	3020	2990	3095	3035	37	915	500	2010	5	1	7366074	228	25.54	0.93	12	0.03	121.00	3331.00	4195	20221107	-26.34	2255	20220701	37.03	3430	-9.91	20230221	2700	14.44	20230103	4195	-26.34	20221107	2370	30.38	20220704	0.63	N	070300	500	36 억	1293904	N	N	N	N
162	20230703	160506	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3050	30	2	0.99	74058900	24267	244.48	3020	3080	3020	3925	2115	3020	3051.84	17.55	0	792	3076	3047	3006	2977	2936	3062	2992	37	905	500	1990	5	1	7366074	225	25.21	0.92	12	0.33	121.00	3331.00	4195	20221107	-27.29	2255	20220701	35.25	3430	-11.08	20230221	2700	12.96	20230103	4195	-27.29	20221107	2370	28.69	20220704	0.61	N	070300	500	36 억	1292855	N	N	N	N
163	20230703	150512	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3070	50	2	1.66	71453560	23413	235.88	3020	3080	3020	3925	2115	3020	3051.88	17.55	0	783	3076	3047	3006	2977	2936	3062	2992	37	905	500	1990	5	1	7366074	226	25.37	0.92	12	0.32	121.00	3331.00	4195	20221107	-26.82	2255	20220701	36.14	3430	-10.50	20230221	2700	13.70	20230103	4195	-26.82	20221107	2370	29.54	20220704	0.61	N	070300	500	36 억	1292855	N	N	N	N
164	20230703	140513	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3070	50	2	1.66	70439930	23081	232.53	3020	3080	3020	3925	2115	3020	3051.86	17.55	0	756	3076	3047	3006	2977	2936	3062	2992	37	905	500	1990	5	1	7366074	226	25.37	0.92	12	0.31	121.00	3331.00	4195	20221107	-26.82	2255	20220701	36.14	3430	-10.50	20230221	2700	13.70	20230103	4195	-26.82	20221107	2370	29.54	20220704	0.61	N	070300	500	36 억	1292855	N	N	N	N
165	20230703	130510	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3080	60	2	1.99	69215500	22681	228.50	3020	3080	3020	3925	2115	3020	3051.70	17.55	0	576	3076	3047	3006	2977	2936	3062	2992	37	905	500	1990	5	1	7366074	227	25.45	0.92	12	0.31	121.00	3331.00	4195	20221107	-26.58	2255	20220701	36.59	3430	-10.20	20230221	2700	14.07	20230103	4195	-26.58	20221107	2370	29.96	20220704	0.61	N	070300	500	36 억	1292855	N	N	N	N
166	20230703	120515	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3070	50	2	1.66	55392100	18179	183.15	3020	3075	3020	3925	2115	3020	3047.04	17.55	0	353	3076	3047	3006	2977	2936	3062	2992	37	905	500	1990	5	1	7366074	226	25.37	0.92	12	0.25	121.00	3331.00	4195	20221107	-26.82	2255	20220701	36.14	3430	-10.50	20230221	2700	13.70	20230103	4195	-26.82	20221107	2370	29.54	20220704	0.61	N	070300	500	36 억	1292855	N	N	N	N
167	20230703	110510	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3050	30	2	0.99	30841170	10150	102.26	3020	3070	3020	3925	2115	3020	3038.54	17.55	0	-15	3076	3047	3006	2977	2936	3062	2992	37	905	500	1990	5	1	7366074	225	25.21	0.92	12	0.14	121.00	3331.00	4195	20221107	-27.29	2255	20220701	35.25	3430	-11.08	20230221	2700	12.96	20230103	4195	-27.29	20221107	2370	28.69	20220704	0.61	N	070300	500	36 억	1292855	N	N	N	N
168	20230703	100503	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3030	10	2	0.33	22945910	7556	76.12	3020	3070	3020	3925	2115	3020	3036.78	17.55	0	85	3076	3047	3006	2977	2936	3062	2992	37	905	500	1990	5	1	7366074	223	25.04	0.91	12	0.10	121.00	3331.00	4195	20221107	-27.77	2255	20220701	34.37	3430	-11.66	20230221	2700	12.22	20230103	4195	-27.77	20221107	2370	27.85	20220704	0.61	N	070300	500	36 억	1292855	N	N	N	N
169	20230703	090507	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3070	50	2	1.66	11902730	3923	39.52	3020	3070	3020	3925	2115	3020	3034.09	17.55	0	101	3076	3047	3006	2977	2936	3062	2992	37	905	500	1990	5	1	7366074	226	25.37	0.92	12	0.05	121.00	3331.00	4195	20221107	-26.82	2255	20220701	36.14	3430	-10.50	20230221	2700	13.70	20230103	4195	-26.82	20221107	2370	29.54	20220704	0.61	N	070300	500	36 억	1292855	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History