KissMeData/402030/price/prices-20230701.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	161225	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	68500	5500	2	8.73	12701405900	189711	101.93	64300	69600	61900	81900	44100	63000	66948.63	1.11	0	-4715	69133	66066	62233	59166	55333	67600	60700	28	18900	500	39060	100	1	5680444	3891	-106.04	9.58	12	3.34	-646.00	7148.00	157700	20230228	-56.56	16850	20221012	306.53	157700	-56.56	20230228	24650	177.89	20230105	157700	-56.56	20230228	16850	306.53	20221012	1.46	N	402030	500	28 억	62989	N	N	0	N	N
3	20230731	151223	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	67600	4600	2	7.30	12346046200	184498	99.12	64300	69600	61900	81900	44100	63000	66916.96	1.11	0	-3413	69133	66066	62233	59166	55333	67600	60700	28	18900	500	39060	100	1	5680444	3840	-104.64	9.46	12	3.25	-646.00	7148.00	157700	20230228	-57.13	16850	20221012	301.19	157700	-57.13	20230228	24650	174.24	20230105	157700	-57.13	20230228	16850	301.19	20221012	1.46	N	402030	500	28 억	62989	N	N	0	N	N
4	20230731	141230	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	67800	4800	2	7.62	11510541900	172151	92.49	64300	69600	61900	81900	44100	63000	66863.06	1.11	0	-3763	69133	66066	62233	59166	55333	67600	60700	28	18900	500	39060	100	1	5680444	3851	-104.95	9.49	12	3.03	-646.00	7148.00	157700	20230228	-57.01	16850	20221012	302.37	157700	-57.01	20230228	24650	175.05	20230105	157700	-57.01	20230228	16850	302.37	20221012	1.46	N	402030	500	28 억	62989	N	N	0	N	N
5	20230731	131233	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	68500	5500	2	8.73	9047584700	136361	73.26	64300	68800	61900	81900	44100	63000	66350.24	1.11	0	598	69133	66066	62233	59166	55333	67600	60700	28	18900	500	39060	100	1	5680444	3891	-106.04	9.58	12	2.40	-646.00	7148.00	157700	20230228	-56.56	16850	20221012	306.53	157700	-56.56	20230228	24650	177.89	20230105	157700	-56.56	20230228	16850	306.53	20221012	1.46	N	402030	500	28 억	62989	N	N	0	N	N
6	20230731	121240	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	67300	4300	2	6.83	7214200200	109419	58.79	64300	68500	61900	81900	44100	63000	65931.88	1.11	0	675	69133	66066	62233	59166	55333	67600	60700	28	18900	500	39060	100	1	5680444	3823	-104.18	9.42	12	1.93	-646.00	7148.00	157700	20230228	-57.32	16850	20221012	299.41	157700	-57.32	20230228	24650	173.02	20230105	157700	-57.32	20230228	16850	299.41	20221012	1.46	N	402030	500	28 억	62989	N	N	0	N	N
7	20230731	111243	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	67900	4900	2	7.78	5262754500	80577	43.29	64300	68000	61900	81900	44100	63000	65313.36	1.11	0	-3251	69133	66066	62233	59166	55333	67600	60700	28	18900	500	39060	100	1	5680444	3857	-105.11	9.50	12	1.42	-646.00	7148.00	157700	20230228	-56.94	16850	20221012	302.97	157700	-56.94	20230228	24650	175.46	20230105	157700	-56.94	20230228	16850	302.97	20221012	1.46	N	402030	500	28 억	62989	N	N	0	N	N
8	20230731	101239	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	64200	1200	2	1.90	1754320800	27663	14.86	64300	64600	61900	81900	44100	63000	63417.59	1.11	0	-5757	69133	66066	62233	59166	55333	67600	60700	28	18900	500	39060	100	1	5680444	3647	-99.38	8.98	12	0.49	-646.00	7148.00	157700	20230228	-59.29	16850	20221012	281.01	157700	-59.29	20230228	24650	160.45	20230105	157700	-59.29	20230228	16850	281.01	20221012	1.46	N	402030	500	28 억	62989	N	N	0	N	N
9	20230731	091227	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	64100	1100	2	1.75	259384000	4041	2.17	64300	64400	63700	81900	44100	63000	64188.07	1.11	0	-1945	69133	66066	62233	59166	55333	67600	60700	28	18900	500	39060	100	1	5680444	3641	-99.23	8.97	12	0.07	-646.00	7148.00	157700	20230228	-59.35	16850	20221012	280.42	157700	-59.35	20230228	24650	160.04	20230105	157700	-59.35	20230228	16850	280.42	20221012	1.46	N	402030	500	28 억	62989	N	N	0	N	N
10	20230728	161229	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	63000	4700	2	8.06	11740131200	185137	223.66	58400	65300	58400	75700	40900	58300	63416.42	0.71	0	22971	60766	59532	57766	56532	54766	60150	57150	28	17400	500	36140	100	1	5680444	3579	-97.52	8.81	12	3.26	-646.00	7148.00	157700	20230228	-60.05	16850	20221012	273.89	157700	-60.05	20230228	24650	155.58	20230105	157700	-60.05	20230228	16850	273.89	20221012	1.72	N	402030	500	28 억	40399	N	N	0	N	N
11	20230728	151225	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	62900	4600	2	7.89	11482182000	181043	218.71	58400	65300	58400	75700	40900	58300	63425.49	0.71	0	22452	60766	59532	57766	56532	54766	60150	57150	28	17400	500	36140	100	1	5680444	3573	-97.37	8.80	12	3.19	-646.00	7148.00	157700	20230228	-60.11	16850	20221012	273.29	157700	-60.11	20230228	24650	155.17	20230105	157700	-60.11	20230228	16850	273.29	20221012	1.72	N	402030	500	28 억	40399	N	N	0	N	N
12	20230728	141224	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	63200	4900	2	8.40	10789955000	170139	205.54	58400	65300	58400	75700	40900	58300	63421.75	0.71	0	21988	60766	59532	57766	56532	54766	60150	57150	28	17400	500	36140	100	1	5680444	3590	-97.83	8.84	12	3.00	-646.00	7148.00	157700	20230228	-59.92	16850	20221012	275.07	157700	-59.92	20230228	24650	156.39	20230105	157700	-59.92	20230228	16850	275.07	20221012	1.72	N	402030	500	28 억	40399	N	N	0	N	N
13	20230728	131228	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	63500	5200	2	8.92	10393670000	163877	197.98	58400	65300	58400	75700	40900	58300	63427.01	0.71	0	19896	60766	59532	57766	56532	54766	60150	57150	28	17400	500	36140	100	1	5680444	3607	-98.30	8.88	12	2.88	-646.00	7148.00	157700	20230228	-59.73	16850	20221012	276.85	157700	-59.73	20230228	24650	157.61	20230105	157700	-59.73	20230228	16850	276.85	20221012	1.72	N	402030	500	28 억	40399	N	N	0	N	N
14	20230728	121225	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	63600	5300	2	9.09	9942274900	156742	189.36	58400	65300	58400	75700	40900	58300	63434.40	0.71	0	17649	60766	59532	57766	56532	54766	60150	57150	28	17400	500	36140	100	1	5680444	3613	-98.45	8.90	12	2.76	-646.00	7148.00	157700	20230228	-59.67	16850	20221012	277.45	157700	-59.67	20230228	24650	158.01	20230105	157700	-59.67	20230228	16850	277.45	20221012	1.72	N	402030	500	28 억	40399	N	N	0	N	N
15	20230728	111231	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	64200	5900	2	10.12	8994957200	142043	171.60	58400	65300	58400	75700	40900	58300	63329.45	0.71	0	14235	60766	59532	57766	56532	54766	60150	57150	28	17400	500	36140	100	1	5680444	3647	-99.38	8.98	12	2.50	-646.00	7148.00	157700	20230228	-59.29	16850	20221012	281.01	157700	-59.29	20230228	24650	160.45	20230105	157700	-59.29	20230228	16850	281.01	20221012	1.72	N	402030	500	28 억	40399	N	N	0	N	N
16	20230728	101222	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	63300	5000	2	8.58	7908883200	125005	151.02	58400	65300	58400	75700	40900	58300	63272.87	0.71	0	5943	60766	59532	57766	56532	54766	60150	57150	28	17400	500	36140	100	1	5680444	3596	-97.99	8.86	12	2.20	-646.00	7148.00	157700	20230228	-59.86	16850	20221012	275.67	157700	-59.86	20230228	24650	156.80	20230105	157700	-59.86	20230228	16850	275.67	20221012	1.72	N	402030	500	28 억	40399	N	N	0	N	N
17	20230728	091232	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	63000	4700	2	8.06	2114080100	34320	41.46	58400	63400	58400	75700	40900	58300	61609.58	0.71	0	2197	60766	59532	57766	56532	54766	60150	57150	28	17400	500	36140	100	1	5680444	3579	-97.52	8.81	12	0.60	-646.00	7148.00	157700	20230228	-60.05	16850	20221012	273.89	157700	-60.05	20230228	24650	155.58	20230105	157700	-60.05	20230228	16850	273.89	20221012	1.72	N	402030	500	28 억	40399	N	N	0	N	N
18	20230727	161222	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	58300	2100	2	3.74	4721868200	81670	31.34	56200	59000	56000	73000	39400	56200	57816.94	0.42	-3247	16848	70066	63132	58866	51932	47666	61000	49800	28	16800	500	34840	100	1	5680444	3312	-90.25	8.16	12	1.44	-646.00	7148.00	157700	20230228	-63.03	16850	20221012	245.99	157700	-63.03	20230228	24650	136.51	20230105	157700	-63.03	20230228	16850	245.99	20221012	1.85	N	402030	500	28 억	23597	N	N	1	N	N
19	20230727	151223	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	58100	1900	2	3.38	4468723400	77320	29.67	56200	59000	56000	73000	39400	56200	57796.15	0.42	-3247	15008	70066	63132	58866	51932	47666	61000	49800	28	16800	500	34840	100	1	5680444	3300	-89.94	8.13	12	1.36	-646.00	7148.00	157700	20230228	-63.16	16850	20221012	244.81	157700	-63.16	20230228	24650	135.70	20230105	157700	-63.16	20230228	16850	244.81	20221012	1.85	N	402030	500	28 억	23597	N	N	1	N	N
20	20230727	141218	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	58300	2100	2	3.74	3902463900	67607	25.94	56200	59000	56000	73000	39400	56200	57723.84	0.42	-3247	15098	70066	63132	58866	51932	47666	61000	49800	28	16800	500	34840	100	1	5680444	3312	-90.25	8.16	12	1.19	-646.00	7148.00	157700	20230228	-63.03	16850	20221012	245.99	157700	-63.03	20230228	24650	136.51	20230105	157700	-63.03	20230228	16850	245.99	20221012	1.85	N	402030	500	28 억	23597	N	N	1	N	N
21	20230727	131215	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	58200	2000	2	3.56	3661946200	63480	24.36	56200	59000	56000	73000	39400	56200	57687.71	0.42	-3247	12943	70066	63132	58866	51932	47666	61000	49800	28	16800	500	34840	100	1	5680444	3306	-90.09	8.14	12	1.12	-646.00	7148.00	157700	20230228	-63.09	16850	20221012	245.40	157700	-63.09	20230228	24650	136.11	20230105	157700	-63.09	20230228	16850	245.40	20221012	1.85	N	402030	500	28 억	23597	N	N	1	N	N
22	20230727	121219	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	57700	1500	2	2.67	3354140700	58146	22.31	56200	59000	56000	73000	39400	56200	57686.01	0.42	-3247	10265	70066	63132	58866	51932	47666	61000	49800	28	16800	500	34840	100	1	5680444	3278	-89.32	8.07	12	1.02	-646.00	7148.00	157700	20230228	-63.41	16850	20221012	242.43	157700	-63.41	20230228	24650	134.08	20230105	157700	-63.41	20230228	16850	242.43	20221012	1.85	N	402030	500	28 억	23597	N	N	1	N	N
23	20230727	111221	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	58500	2300	2	4.09	2872625500	49864	19.13	56200	59000	56000	73000	39400	56200	57610.54	0.42	-3247	7167	70066	63132	58866	51932	47666	61000	49800	28	16800	500	34840	100	1	5680444	3323	-90.56	8.18	12	0.88	-646.00	7148.00	157700	20230228	-62.90	16850	20221012	247.18	157700	-62.90	20230228	24650	137.32	20230105	157700	-62.90	20230228	16850	247.18	20221012	1.85	N	402030	500	28 억	23597	N	N	1	N	N
24	20230727	101218	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	58800	2600	2	4.63	2089820800	36464	13.99	56200	58800	56000	73000	39400	56200	57313.33	0.42	-3247	3983	70066	63132	58866	51932	47666	61000	49800	28	16800	500	34840	100	1	5680444	3340	-91.02	8.23	12	0.64	-646.00	7148.00	157700	20230228	-62.71	16850	20221012	248.96	157700	-62.71	20230228	24650	138.54	20230105	157700	-62.71	20230228	16850	248.96	20221012	1.85	N	402030	500	28 억	23597	N	N	1	N	N
25	20230727	091216	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	56100	-100	5	-0.18	576605800	10211	3.92	56200	57200	56000	73000	39400	56200	56470.33	0.42	-3247	-1878	70066	63132	58866	51932	47666	61000	49800	28	16800	500	34840	100	1	5680444	3187	-86.84	7.85	12	0.18	-646.00	7148.00	157700	20230228	-64.43	16850	20221012	232.94	157700	-64.43	20230228	24650	127.59	20230105	157700	-64.43	20230228	16850	232.94	20221012	1.85	N	402030	500	28 억	23597	N	N	1	N	N
26	20230726	161214	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	56200	-10100	5	-15.23	15120228700	258772	186.39	65700	65800	54600	86100	46500	66300	58439.75	0.47	0	-8424	75100	70700	68400	64000	61700	69550	62850	28	19800	500	41100	100	1	5680444	3192	-87.00	7.86	12	4.56	-646.00	7148.00	157700	20230228	-64.36	16850	20221012	233.53	157700	-64.36	20230228	24650	127.99	20230105	157700	-64.36	20230228	16850	233.53	20221012	1.74	N	402030	500	28 억	26844	N	N	1	N	N
27	20230726	151220	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	54900	-11400	5	-17.19	14739008800	251910	181.45	65700	65800	54600	86100	46500	66300	58509.03	0.47	0	-8941	75100	70700	68400	64000	61700	69550	62850	28	19800	500	41100	100	1	5680444	3119	-84.98	7.68	12	4.43	-646.00	7148.00	157700	20230228	-65.19	16850	20221012	225.82	157700	-65.19	20230228	24650	122.72	20230105	157700	-65.19	20230228	16850	225.82	20221012	1.74	N	402030	500	28 억	26844	N	N	3	N	N
28	20230726	141210	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	54800	-11500	5	-17.35	13411176200	227920	164.17	65700	65800	54800	86100	46500	66300	58841.59	0.47	0	-8127	75100	70700	68400	64000	61700	69550	62850	28	19800	500	41100	100	1	5680444	3113	-84.83	7.67	12	4.01	-646.00	7148.00	157700	20230228	-65.25	16850	20221012	225.22	157700	-65.25	20230228	24650	122.31	20230105	157700	-65.25	20230228	16850	225.22	20221012	1.74	N	402030	500	28 억	26844	N	N	3	N	N
29	20230726	131206	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	56300	-10000	5	-15.08	11886480600	200535	144.44	65700	65800	55700	86100	46500	66300	59273.85	0.47	0	-6515	75100	70700	68400	64000	61700	69550	62850	28	19800	500	41100	100	1	5680444	3198	-87.15	7.88	12	3.53	-646.00	7148.00	157700	20230228	-64.30	16850	20221012	234.12	157700	-64.30	20230228	24650	128.40	20230105	157700	-64.30	20230228	16850	234.12	20221012	1.74	N	402030	500	28 억	26844	N	N	3	N	N
30	20230726	121212	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	56800	-9500	5	-14.33	10341691100	173085	124.67	65700	65800	56500	86100	46500	66300	59749.20	0.47	0	-3422	75100	70700	68400	64000	61700	69550	62850	28	19800	500	41100	100	1	5680444	3226	-87.93	7.95	12	3.05	-646.00	7148.00	157700	20230228	-63.98	16850	20221012	237.09	157700	-63.98	20230228	24650	130.43	20230105	157700	-63.98	20230228	16850	237.09	20221012	1.74	N	402030	500	28 억	26844	N	N	3	N	N
31	20230726	111206	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	57500	-8800	5	-13.27	9339830200	155514	112.02	65700	65800	56500	86100	46500	66300	60057.81	0.47	0	161	75100	70700	68400	64000	61700	69550	62850	28	19800	500	41100	100	1	5680444	3266	-89.01	8.04	12	2.74	-646.00	7148.00	157700	20230228	-63.54	16850	20221012	241.25	157700	-63.54	20230228	24650	133.27	20230105	157700	-63.54	20230228	16850	241.25	20221012	1.74	N	402030	500	28 억	26844	N	N	3	N	N
32	20230726	101214	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	58700	-7600	5	-11.46	6538255700	106805	76.93	65700	65800	57300	86100	46500	66300	61216.76	0.47	0	5047	75100	70700	68400	64000	61700	69550	62850	28	19800	500	41100	100	1	5680444	3334	-90.87	8.21	12	1.88	-646.00	7148.00	157700	20230228	-62.78	16850	20221012	248.37	157700	-62.78	20230228	24650	138.13	20230105	157700	-62.78	20230228	16850	248.37	20221012	1.74	N	402030	500	28 억	26844	N	N	3	N	N
33	20230726	091209	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	64300	-2000	5	-3.02	1339413500	20938	15.08	65700	65800	62600	86100	46500	66300	63970.46	0.47	0	309	75100	70700	68400	64000	61700	69550	62850	28	19800	500	41100	100	1	5680444	3653	-99.54	9.00	12	0.37	-646.00	7148.00	157700	20230228	-59.23	16850	20221012	281.60	157700	-59.23	20230228	24650	160.85	20230105	157700	-59.23	20230228	16850	281.60	20221012	1.74	N	402030	500	28 억	26844	N	N	3	N	N
34	20230725	161205	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	66300	-5600	5	-7.79	9443416800	137399	93.67	72800	72800	66100	93400	50400	71900	68743.83	0.80	0	-21819	77700	74800	72700	69800	67700	73750	68750	28	21500	500	44570	100	1	5680444	3766	-102.63	9.28	12	2.42	-646.00	7148.00	157700	20230228	-57.96	16850	20221012	293.47	157700	-57.96	20230228	24650	168.97	20230105	157700	-57.96	20230228	16850	293.47	20221012	1.86	N	402030	500	28 억	45434	N	N	3	N	N
35	20230725	151152	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	66700	-5200	5	-7.23	8856266000	128558	87.65	72800	72800	66100	93400	50400	71900	68888.80	0.80	0	-22012	77700	74800	72700	69800	67700	73750	68750	28	21500	500	44570	100	1	5680444	3789	-103.25	9.33	12	2.26	-646.00	7148.00	157700	20230228	-57.70	16850	20221012	295.85	157700	-57.70	20230228	24650	170.59	20230105	157700	-57.70	20230228	16850	295.85	20221012	1.86	N	402030	500	28 억	45434	N	N	4	N	N
36	20230725	141150	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	68000	-3900	5	-5.42	6540369800	93912	64.03	72800	72800	67900	93400	50400	71900	69643.12	0.80	0	-16219	77700	74800	72700	69800	67700	73750	68750	28	21500	500	44570	100	1	5680444	3863	-105.26	9.51	12	1.65	-646.00	7148.00	157700	20230228	-56.88	16850	20221012	303.56	157700	-56.88	20230228	24650	175.86	20230105	157700	-56.88	20230228	16850	303.56	20221012	1.86	N	402030	500	28 억	45434	N	N	4	N	N
37	20230725	131202	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	68500	-3400	5	-4.73	5355082800	76555	52.19	72800	72800	68500	93400	50400	71900	69950.28	0.80	0	-11546	77700	74800	72700	69800	67700	73750	68750	28	21500	500	44570	100	1	5680444	3891	-106.04	9.58	12	1.35	-646.00	7148.00	157700	20230228	-56.56	16850	20221012	306.53	157700	-56.56	20230228	24650	177.89	20230105	157700	-56.56	20230228	16850	306.53	20221012	1.86	N	402030	500	28 억	45434	N	N	4	N	N
38	20230725	121201	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	68900	-3000	5	-4.17	4557901900	64968	44.29	72800	72800	68800	93400	50400	71900	70155.57	0.80	0	-9169	77700	74800	72700	69800	67700	73750	68750	28	21500	500	44570	100	1	5680444	3914	-106.66	9.64	12	1.14	-646.00	7148.00	157700	20230228	-56.31	16850	20221012	308.90	157700	-56.31	20230228	24650	179.51	20230105	157700	-56.31	20230228	16850	308.90	20221012	1.86	N	402030	500	28 억	45434	N	N	4	N	N
39	20230725	111159	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	69300	-2600	5	-3.62	3839842800	54577	37.21	72800	72800	69000	93400	50400	71900	70355.86	0.80	0	-6831	77700	74800	72700	69800	67700	73750	68750	28	21500	500	44570	100	1	5680444	3937	-107.28	9.70	12	0.96	-646.00	7148.00	157700	20230228	-56.06	16850	20221012	311.28	157700	-56.06	20230228	24650	181.14	20230105	157700	-56.06	20230228	16850	311.28	20221012	1.86	N	402030	500	28 억	45434	N	N	4	N	N
40	20230725	101200	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	69900	-2000	5	-2.78	2653801900	37492	25.56	72800	72800	69700	93400	50400	71900	70782.55	0.80	0	-2275	77700	74800	72700	69800	67700	73750	68750	28	21500	500	44570	100	1	5680444	3971	-108.20	9.78	12	0.66	-646.00	7148.00	157700	20230228	-55.68	16850	20221012	314.84	157700	-55.68	20230228	24650	183.57	20230105	157700	-55.68	20230228	16850	314.84	20221012	1.86	N	402030	500	28 억	45434	N	N	4	N	N
41	20230725	091156	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71500	-400	5	-0.56	620324100	8626	5.88	72800	72800	71400	93400	50400	71900	71913.33	0.80	0	-1340	77700	74800	72700	69800	67700	73750	68750	28	21500	500	44570	100	1	5680444	4062	-110.68	10.00	12	0.15	-646.00	7148.00	157700	20230228	-54.66	16850	20221012	324.33	157700	-54.66	20230228	24650	190.06	20230105	157700	-54.66	20230228	16850	324.33	20221012	1.86	N	402030	500	28 억	45434	N	N	4	N	N
42	20230724	161157	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71900	-1200	5	-1.64	10573647100	145503	39.28	74800	75600	70600	95000	51200	73100	72670.67	1.40	0	-35363	82166	77632	73066	68532	63966	79900	70800	28	21900	500	45320	100	1	5680444	4084	-111.30	10.06	12	2.56	-646.00	7148.00	157700	20230228	-54.41	16850	20221012	326.71	157700	-54.41	20230228	24650	191.68	20230105	157700	-54.41	20230228	16850	326.71	20221012	1.59	N	402030	500	28 억	79320	N	N	4	N	N
43	20230724	151153	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	72000	-1100	5	-1.50	9908753800	136218	36.78	74800	75600	70600	95000	51200	73100	72741.78	1.40	0	-34732	82166	77632	73066	68532	63966	79900	70800	28	21900	500	45320	100	1	5680444	4090	-111.46	10.07	12	2.40	-646.00	7148.00	157700	20230228	-54.34	16850	20221012	327.30	157700	-54.34	20230228	24650	192.09	20230105	157700	-54.34	20230228	16850	327.30	20221012	1.59	N	402030	500	28 억	79320	N	N	31	N	N
44	20230724	141152	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71500	-1600	5	-2.19	9006594800	123656	33.38	74800	75600	70600	95000	51200	73100	72835.80	1.40	0	-31875	82166	77632	73066	68532	63966	79900	70800	28	21900	500	45320	100	1	5680444	4062	-110.68	10.00	12	2.18	-646.00	7148.00	157700	20230228	-54.66	16850	20221012	324.33	157700	-54.66	20230228	24650	190.06	20230105	157700	-54.66	20230228	16850	324.33	20221012	1.59	N	402030	500	28 억	79320	N	N	31	N	N
45	20230724	131152	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	70900	-2200	5	-3.01	8349060200	114406	30.89	74800	75600	70600	95000	51200	73100	72977.43	1.40	0	-30584	82166	77632	73066	68532	63966	79900	70800	28	21900	500	45320	100	1	5680444	4027	-109.75	9.92	12	2.01	-646.00	7148.00	157700	20230228	-55.04	16850	20221012	320.77	157700	-55.04	20230228	24650	187.63	20230105	157700	-55.04	20230228	16850	320.77	20221012	1.59	N	402030	500	28 억	79320	N	N	31	N	N
46	20230724	121154	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71400	-1700	5	-2.33	7700621200	105273	28.42	74800	75600	70700	95000	51200	73100	73149.08	1.40	0	-29846	82166	77632	73066	68532	63966	79900	70800	28	21900	500	45320	100	1	5680444	4056	-110.53	9.99	12	1.85	-646.00	7148.00	157700	20230228	-54.72	16850	20221012	323.74	157700	-54.72	20230228	24650	189.66	20230105	157700	-54.72	20230228	16850	323.74	20221012	1.59	N	402030	500	28 억	79320	N	N	31	N	N
47	20230724	111158	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71400	-1700	5	-2.33	6777032400	92290	24.92	74800	75600	70800	95000	51200	73100	73432.07	1.40	0	-29902	82166	77632	73066	68532	63966	79900	70800	28	21900	500	45320	100	1	5680444	4056	-110.53	9.99	12	1.62	-646.00	7148.00	157700	20230228	-54.72	16850	20221012	323.74	157700	-54.72	20230228	24650	189.66	20230105	157700	-54.72	20230228	16850	323.74	20221012	1.59	N	402030	500	28 억	79320	N	N	31	N	N
48	20230724	101146	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	73000	-100	5	-0.14	5061035000	68475	18.49	74800	75600	72700	95000	51200	73100	73911.17	1.40	0	-25959	82166	77632	73066	68532	63966	79900	70800	28	21900	500	45320	100	1	5680444	4147	-113.00	10.21	12	1.21	-646.00	7148.00	157700	20230228	-53.71	16850	20221012	333.23	157700	-53.71	20230228	24650	196.15	20230105	157700	-53.71	20230228	16850	333.23	20221012	1.59	N	402030	500	28 억	79320	N	N	31	N	N
49	20230724	091155	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	73900	800	2	1.09	2787218600	37471	10.12	74800	75600	73500	95000	51200	73100	74384.72	1.40	0	-16128	82166	77632	73066	68532	63966	79900	70800	28	21900	500	45320	100	1	5680444	4198	-114.40	10.34	12	0.66	-646.00	7148.00	157700	20230228	-53.14	16850	20221012	338.58	157700	-53.14	20230228	24650	199.80	20230105	157700	-53.14	20230228	16850	338.58	20221012	1.59	N	402030	500	28 억	79320	N	N	31	N	N
50	20230721	161142	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	73100	3000	2	4.28	27174033900	366289	231.39	68900	77600	68500	91100	49100	70100	74188.28	0.74	0	39584	77966	74032	71866	67932	65766	72950	66850	28	21000	500	43460	100	1	5680444	4152	-113.16	10.23	12	6.45	-646.00	7148.00	157700	20230228	-53.65	16850	20221012	333.83	157700	-53.65	20230228	24650	196.55	20230105	157700	-53.65	20230228	16850	333.83	20221012	1.42	N	402030	500	28 억	42241	N	N	31	N	N
51	20230721	151144	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	72500	2400	2	3.42	26655275800	359178	226.90	68900	77600	68500	91100	49100	70100	74212.31	0.74	0	43192	77966	74032	71866	67932	65766	72950	66850	28	21000	500	43460	100	1	5680444	4118	-112.23	10.14	12	6.32	-646.00	7148.00	157700	20230228	-54.03	16850	20221012	330.27	157700	-54.03	20230228	24650	194.12	20230105	157700	-54.03	20230228	16850	330.27	20221012	1.42	N	402030	500	28 억	42241	N	N	44	N	N
52	20230721	141139	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	73200	3100	2	4.42	25070848100	337393	213.14	68900	77600	68500	91100	49100	70100	74308.01	0.74	0	47845	77966	74032	71866	67932	65766	72950	66850	28	21000	500	43460	100	1	5680444	4158	-113.31	10.24	12	5.94	-646.00	7148.00	157700	20230228	-53.58	16850	20221012	334.42	157700	-53.58	20230228	24650	196.96	20230105	157700	-53.58	20230228	16850	334.42	20221012	1.42	N	402030	500	28 억	42241	N	N	44	N	N
53	20230721	131143	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	73500	3400	2	4.85	23789716500	319969	202.13	68900	77600	68500	91100	49100	70100	74350.56	0.74	0	48534	77966	74032	71866	67932	65766	72950	66850	28	21000	500	43460	100	1	5680444	4175	-113.78	10.28	12	5.63	-646.00	7148.00	157700	20230228	-53.39	16850	20221012	336.20	157700	-53.39	20230228	24650	198.17	20230105	157700	-53.39	20230228	16850	336.20	20221012	1.42	N	402030	500	28 억	42241	N	N	44	N	N
54	20230721	121157	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	74900	4800	2	6.85	21694246600	291616	184.22	68900	77600	68500	91100	49100	70100	74393.74	0.74	0	42304	77966	74032	71866	67932	65766	72950	66850	28	21000	500	43460	100	1	5680444	4255	-115.94	10.48	12	5.13	-646.00	7148.00	157700	20230228	-52.50	16850	20221012	344.51	157700	-52.50	20230228	24650	203.85	20230105	157700	-52.50	20230228	16850	344.51	20221012	1.42	N	402030	500	28 억	42241	N	N	44	N	N
55	20230721	111155	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	74800	4700	2	6.70	18139540700	244276	154.31	68900	77600	68500	91100	49100	70100	74259.01	0.74	0	31041	77966	74032	71866	67932	65766	72950	66850	28	21000	500	43460	100	1	5680444	4249	-115.79	10.46	12	4.30	-646.00	7148.00	157700	20230228	-52.57	16850	20221012	343.92	157700	-52.57	20230228	24650	203.45	20230105	157700	-52.57	20230228	16850	343.92	20221012	1.42	N	402030	500	28 억	42241	N	N	44	N	N
56	20230721	101154	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	70500	400	2	0.57	2034310400	29233	18.47	68900	71200	68500	91100	49100	70100	69588.87	0.74	0	3412	77966	74032	71866	67932	65766	72950	66850	28	21000	500	43460	100	1	5680444	4005	-109.13	9.86	12	0.51	-646.00	7148.00	157700	20230228	-55.29	16850	20221012	318.40	157700	-55.29	20230228	24650	186.00	20230105	157700	-55.29	20230228	16850	318.40	20221012	1.42	N	402030	500	28 억	42241	N	N	44	N	N
57	20230721	091150	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	69200	-900	5	-1.28	608156400	8809	5.56	68900	70000	68500	91100	49100	70100	69033.60	0.74	0	1999	77966	74032	71866	67932	65766	72950	66850	28	21000	500	43460	100	1	5680444	3931	-107.12	9.68	12	0.16	-646.00	7148.00	157700	20230228	-56.12	16850	20221012	310.68	157700	-56.12	20230228	24650	180.73	20230105	157700	-56.12	20230228	16850	310.68	20221012	1.42	N	402030	500	28 억	42241	N	N	44	N	N
58	20230720	161138	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	70100	-600	5	-0.85	11442725100	157709	69.65	73100	75800	69700	91900	49500	70700	72557.96	1.15	0	-22885	77966	74332	72366	68732	66766	73350	67750	28	21200	500	43830	100	1	5680444	3982	-108.51	9.81	12	2.78	-646.00	7148.00	157700	20230228	-55.55	16850	20221012	316.02	157700	-55.55	20230228	24650	184.38	20230105	157700	-55.55	20230228	16850	316.02	20221012	1.36	N	402030	500	28 억	65093	N	N	44	N	N
59	20230720	151137	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	70300	-400	5	-0.57	11174505100	153887	67.97	73100	75800	69700	91900	49500	70700	72615.99	1.15	0	-23104	77966	74332	72366	68732	66766	73350	67750	28	21200	500	43830	100	1	5680444	3993	-108.82	9.83	12	2.71	-646.00	7148.00	157700	20230228	-55.42	16850	20221012	317.21	157700	-55.42	20230228	24650	185.19	20230105	157700	-55.42	20230228	16850	317.21	20221012	1.36	N	402030	500	28 억	65093	N	N	5	N	N
60	20230720	141135	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	70100	-600	5	-0.85	10673282100	146742	64.81	73100	75800	69700	91900	49500	70700	72736.11	1.15	0	-21062	77966	74332	72366	68732	66766	73350	67750	28	21200	500	43830	100	1	5680444	3982	-108.51	9.81	12	2.58	-646.00	7148.00	157700	20230228	-55.55	16850	20221012	316.02	157700	-55.55	20230228	24650	184.38	20230105	157700	-55.55	20230228	16850	316.02	20221012	1.36	N	402030	500	28 억	65093	N	N	5	N	N
61	20230720	131138	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71200	500	2	0.71	9675727900	132545	58.54	73100	75800	70500	91900	49500	70700	73000.94	1.15	0	-19987	77966	74332	72366	68732	66766	73350	67750	28	21200	500	43830	100	1	5680444	4044	-110.22	9.96	12	2.33	-646.00	7148.00	157700	20230228	-54.85	16850	20221012	322.55	157700	-54.85	20230228	24650	188.84	20230105	157700	-54.85	20230228	16850	322.55	20221012	1.36	N	402030	500	28 억	65093	N	N	5	N	N
62	20230720	121147	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71600	900	2	1.27	9415605600	128888	56.93	73100	75800	70500	91900	49500	70700	73054.06	1.15	0	-19399	77966	74332	72366	68732	66766	73350	67750	28	21200	500	43830	100	1	5680444	4067	-110.84	10.02	12	2.27	-646.00	7148.00	157700	20230228	-54.60	16850	20221012	324.93	157700	-54.60	20230228	24650	190.47	20230105	157700	-54.60	20230228	16850	324.93	20221012	1.36	N	402030	500	28 억	65093	N	N	5	N	N
63	20230720	111143	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71100	400	2	0.57	8705344200	118866	52.50	73100	75800	70900	91900	49500	70700	73238.31	1.15	0	-14451	77966	74332	72366	68732	66766	73350	67750	28	21200	500	43830	100	1	5680444	4039	-110.06	9.95	12	2.09	-646.00	7148.00	157700	20230228	-54.91	16850	20221012	321.96	157700	-54.91	20230228	24650	188.44	20230105	157700	-54.91	20230228	16850	321.96	20221012	1.36	N	402030	500	28 억	65093	N	N	5	N	N
64	20230720	101129	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71600	900	2	1.27	8013218400	109157	48.21	73100	75800	70900	91900	49500	70700	73411.99	1.15	0	-11060	77966	74332	72366	68732	66766	73350	67750	28	21200	500	43830	100	1	5680444	4067	-110.84	10.02	12	1.92	-646.00	7148.00	157700	20230228	-54.60	16850	20221012	324.93	157700	-54.60	20230228	24650	190.47	20230105	157700	-54.60	20230228	16850	324.93	20221012	1.36	N	402030	500	28 억	65093	N	N	5	N	N
65	20230720	091133	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	72500	1800	2	2.55	5499506300	74085	32.72	73100	75800	72000	91900	49500	70700	74236.16	1.15	0	-721	77966	74332	72366	68732	66766	73350	67750	28	21200	500	43830	100	1	5680444	4118	-112.23	10.14	12	1.30	-646.00	7148.00	157700	20230228	-54.03	16850	20221012	330.27	157700	-54.03	20230228	24650	194.12	20230105	157700	-54.03	20230228	16850	330.27	20221012	1.36	N	402030	500	28 억	65093	N	N	5	N	N
66	20230719	161153	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	70700	-1100	5	-1.53	16451151200	224529	354.44	73000	76000	70400	93300	50300	71800	73280.05	1.31	0	-9186	74400	73100	70900	69600	67400	73750	70250	28	21500	500	44510	100	1	5680444	4016	-109.44	9.89	12	3.95	-646.00	7148.00	157700	20230228	-55.17	16850	20221012	319.58	157700	-55.17	20230228	24650	186.82	20230105	157700	-55.17	20230228	16850	319.58	20221012	1.37	N	402030	500	28 억	74373	N	N	5	N	N
67	20230719	151153	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71800	0	3	0.00	15370150300	209314	330.42	73000	76000	71300	93300	50300	71800	73431.07	1.31	0	-9650	74400	73100	70900	69600	67400	73750	70250	28	21500	500	44510	100	1	5680444	4079	-111.15	10.04	12	3.68	-646.00	7148.00	157700	20230228	-54.47	16850	20221012	326.11	157700	-54.47	20230228	24650	191.28	20230105	157700	-54.47	20230228	16850	326.11	20221012	1.37	N	402030	500	28 억	74373	N	N	16	N	N
68	20230719	141157	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	73100	1300	2	1.81	13491052800	183287	289.34	73000	76000	71300	93300	50300	71800	73606.16	1.31	0	-5599	74400	73100	70900	69600	67400	73750	70250	28	21500	500	44510	100	1	5680444	4152	-113.16	10.23	12	3.23	-646.00	7148.00	157700	20230228	-53.65	16850	20221012	333.83	157700	-53.65	20230228	24650	196.55	20230105	157700	-53.65	20230228	16850	333.83	20221012	1.37	N	402030	500	28 억	74373	N	N	16	N	N
69	20230719	131141	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	72800	1000	2	1.39	5241649500	72132	113.87	73000	74000	71300	93300	50300	71800	72667.46	1.31	0	-319	74400	73100	70900	69600	67400	73750	70250	28	21500	500	44510	100	1	5680444	4135	-112.69	10.18	12	1.27	-646.00	7148.00	157700	20230228	-53.84	16850	20221012	332.05	157700	-53.84	20230228	24650	195.33	20230105	157700	-53.84	20230228	16850	332.05	20221012	1.37	N	402030	500	28 억	74373	N	N	16	N	N
70	20230719	121200	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71500	-300	5	-0.42	4625246600	63644	100.47	73000	74000	71300	93300	50300	71800	72673.73	1.31	0	321	74400	73100	70900	69600	67400	73750	70250	28	21500	500	44510	100	1	5680444	4062	-110.68	10.00	12	1.12	-646.00	7148.00	157700	20230228	-54.66	16850	20221012	324.33	157700	-54.66	20230228	24650	190.06	20230105	157700	-54.66	20230228	16850	324.33	20221012	1.37	N	402030	500	28 억	74373	N	N	16	N	N
71	20230719	111157	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	72100	300	2	0.42	4150003900	57027	90.02	73000	74000	71300	93300	50300	71800	72772.61	1.31	0	980	74400	73100	70900	69600	67400	73750	70250	28	21500	500	44510	100	1	5680444	4096	-111.61	10.09	12	1.00	-646.00	7148.00	157700	20230228	-54.28	16850	20221012	327.89	157700	-54.28	20230228	24650	192.49	20230105	157700	-54.28	20230228	16850	327.89	20221012	1.37	N	402030	500	28 억	74373	N	N	16	N	N
72	20230719	101146	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	72300	500	2	0.70	3564214400	48936	77.25	73000	74000	71300	93300	50300	71800	72834.20	1.31	0	538	74400	73100	70900	69600	67400	73750	70250	28	21500	500	44510	100	1	5680444	4107	-111.92	10.11	12	0.86	-646.00	7148.00	157700	20230228	-54.15	16850	20221012	329.08	157700	-54.15	20230228	24650	193.31	20230105	157700	-54.15	20230228	16850	329.08	20221012	1.37	N	402030	500	28 억	74373	N	N	16	N	N
73	20230719	091146	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71700	-100	5	-0.14	1079803900	14862	23.46	73000	73200	71600	93300	50300	71800	72655.36	1.31	0	-1711	74400	73100	70900	69600	67400	73750	70250	28	21500	500	44510	100	1	5680444	4073	-110.99	10.03	12	0.26	-646.00	7148.00	157700	20230228	-54.53	16850	20221012	325.52	157700	-54.53	20230228	24650	190.87	20230105	157700	-54.53	20230228	16850	325.52	20221012	1.37	N	402030	500	28 억	74373	N	N	16	N	N
74	20230718	161145	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71800	300	2	0.42	4433764700	62959	66.90	71300	72200	68700	92900	50100	71500	70407.15	1.41	0	-5338	76166	73832	70166	67832	64166	75000	69000	28	21400	500	44330	100	1	5680444	4079	-111.15	10.04	12	1.11	-646.00	7148.00	157700	20230228	-54.47	16850	20221012	326.11	157700	-54.47	20230228	24650	191.28	20230105	157700	-54.47	20230228	16850	326.11	20221012	1.43	N	402030	500	28 억	80206	N	N	16	N	N
75	20230718	151144	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71700	200	2	0.28	4199140600	59687	63.42	71300	72200	68700	92900	50100	71500	70352.68	1.41	0	-5377	76166	73832	70166	67832	64166	75000	69000	28	21400	500	44330	100	1	5680444	4073	-110.99	10.03	12	1.05	-646.00	7148.00	157700	20230228	-54.53	16850	20221012	325.52	157700	-54.53	20230228	24650	190.87	20230105	157700	-54.53	20230228	16850	325.52	20221012	1.43	N	402030	500	28 억	80206	N	N	2	N	N
76	20230718	141139	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	70000	-1500	5	-2.10	2921487100	41814	44.43	71300	71800	68700	92900	50100	71500	69868.63	1.41	0	-7393	76166	73832	70166	67832	64166	75000	69000	28	21400	500	44330	100	1	5680444	3976	-108.36	9.79	12	0.74	-646.00	7148.00	157700	20230228	-55.61	16850	20221012	315.43	157700	-55.61	20230228	24650	183.98	20230105	157700	-55.61	20230228	16850	315.43	20221012	1.43	N	402030	500	28 억	80206	N	N	2	N	N
77	20230718	131139	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	69200	-2300	5	-3.22	2606273700	37300	39.63	71300	71800	68700	92900	50100	71500	69873.29	1.41	0	-6888	76166	73832	70166	67832	64166	75000	69000	28	21400	500	44330	100	1	5680444	3931	-107.12	9.68	12	0.66	-646.00	7148.00	157700	20230228	-56.12	16850	20221012	310.68	157700	-56.12	20230228	24650	180.73	20230105	157700	-56.12	20230228	16850	310.68	20221012	1.43	N	402030	500	28 억	80206	N	N	2	N	N
78	20230718	121151	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	69300	-2200	5	-3.08	2048938500	29226	31.05	71300	71800	69000	92900	50100	71500	70106.70	1.41	0	-3266	76166	73832	70166	67832	64166	75000	69000	28	21400	500	44330	100	1	5680444	3937	-107.28	9.70	12	0.51	-646.00	7148.00	157700	20230228	-56.06	16850	20221012	311.28	157700	-56.06	20230228	24650	181.14	20230105	157700	-56.06	20230228	16850	311.28	20221012	1.43	N	402030	500	28 억	80206	N	N	2	N	N
79	20230718	111149	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	69900	-1600	5	-2.24	1620479900	23067	24.51	71300	71800	69000	92900	50100	71500	70251.00	1.41	0	-2432	76166	73832	70166	67832	64166	75000	69000	28	21400	500	44330	100	1	5680444	3971	-108.20	9.78	12	0.41	-646.00	7148.00	157700	20230228	-55.68	16850	20221012	314.84	157700	-55.68	20230228	24650	183.57	20230105	157700	-55.68	20230228	16850	314.84	20221012	1.43	N	402030	500	28 억	80206	N	N	2	N	N
80	20230718	101142	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	70600	-900	5	-1.26	1336980400	19027	20.22	71300	71800	69000	92900	50100	71500	70267.54	1.41	0	-1880	76166	73832	70166	67832	64166	75000	69000	28	21400	500	44330	100	1	5680444	4010	-109.29	9.88	12	0.33	-646.00	7148.00	157700	20230228	-55.23	16850	20221012	318.99	157700	-55.23	20230228	24650	186.41	20230105	157700	-55.23	20230228	16850	318.99	20221012	1.43	N	402030	500	28 억	80206	N	N	2	N	N
81	20230718	091136	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	69800	-1700	5	-2.38	488568600	6989	7.43	71300	71300	69000	92900	50100	71500	69905.37	1.41	0	-2078	76166	73832	70166	67832	64166	75000	69000	28	21400	500	44330	100	1	5680444	3965	-108.05	9.76	12	0.12	-646.00	7148.00	157700	20230228	-55.74	16850	20221012	314.24	157700	-55.74	20230228	24650	183.16	20230105	157700	-55.74	20230228	16850	314.24	20221012	1.43	N	402030	500	28 억	80206	N	N	2	N	N
82	20230717	161140	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71500	3000	2	4.38	6555037800	93380	132.75	68000	72500	66500	89000	48000	68500	70194.63	1.14	0	15202	75233	71866	69533	66166	63833	70700	65000	28	20500	500	42470	100	1	5680444	4062	-110.68	10.00	12	1.64	-646.00	7148.00	157700	20230228	-54.66	16850	20221012	324.33	157700	-54.66	20230228	24650	190.06	20230105	157700	-54.66	20230228	16850	324.33	20221012	1.29	N	402030	500	28 억	64837	N	N	2	N	N
83	20230717	151134	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71300	2800	2	4.09	6432515000	91663	130.31	68000	72500	66500	89000	48000	68500	70175.72	1.14	0	15331	75233	71866	69533	66166	63833	70700	65000	28	20500	500	42470	100	1	5680444	4050	-110.37	9.97	12	1.61	-646.00	7148.00	157700	20230228	-54.79	16850	20221012	323.15	157700	-54.79	20230228	24650	189.25	20230105	157700	-54.79	20230228	16850	323.15	20221012	1.29	N	402030	500	28 억	64837	N	N	52	N	N
84	20230717	141138	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71600	3100	2	4.53	5587222000	79795	113.44	68000	72500	66500	89000	48000	68500	70019.72	1.14	0	12703	75233	71866	69533	66166	63833	70700	65000	28	20500	500	42470	100	1	5680444	4067	-110.84	10.02	12	1.40	-646.00	7148.00	157700	20230228	-54.60	16850	20221012	324.93	157700	-54.60	20230228	24650	190.47	20230105	157700	-54.60	20230228	16850	324.93	20221012	1.29	N	402030	500	28 억	64837	N	N	52	N	N
85	20230717	131127	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71700	3200	2	4.67	3747308600	54203	77.06	68000	71700	66500	89000	48000	68500	69134.72	1.14	0	8109	75233	71866	69533	66166	63833	70700	65000	28	20500	500	42470	100	1	5680444	4073	-110.99	10.03	12	0.95	-646.00	7148.00	157700	20230228	-54.53	16850	20221012	325.52	157700	-54.53	20230228	24650	190.87	20230105	157700	-54.53	20230228	16850	325.52	20221012	1.29	N	402030	500	28 억	64837	N	N	52	N	N
86	20230717	121138	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	68900	400	2	0.58	1820669400	26929	38.28	68000	69100	66500	89000	48000	68500	67609.96	1.14	0	3765	75233	71866	69533	66166	63833	70700	65000	28	20500	500	42470	100	1	5680444	3914	-106.66	9.64	12	0.47	-646.00	7148.00	157700	20230228	-56.31	16850	20221012	308.90	157700	-56.31	20230228	24650	179.51	20230105	157700	-56.31	20230228	16850	308.90	20221012	1.29	N	402030	500	28 억	64837	N	N	52	N	N
87	20230717	111129	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	68100	-400	5	-0.58	1409022900	20926	29.75	68000	68400	66500	89000	48000	68500	67333.54	1.14	0	3622	75233	71866	69533	66166	63833	70700	65000	28	20500	500	42470	100	1	5680444	3868	-105.42	9.53	12	0.37	-646.00	7148.00	157700	20230228	-56.82	16850	20221012	304.15	157700	-56.82	20230228	24650	176.27	20230105	157700	-56.82	20230228	16850	304.15	20221012	1.29	N	402030	500	28 억	64837	N	N	52	N	N
88	20230717	101128	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	66600	-1900	5	-2.77	1098269700	16325	23.21	68000	68400	66500	89000	48000	68500	67275.25	1.14	0	1975	75233	71866	69533	66166	63833	70700	65000	28	20500	500	42470	100	1	5680444	3783	-103.10	9.32	12	0.29	-646.00	7148.00	157700	20230228	-57.77	16850	20221012	295.25	157700	-57.77	20230228	24650	170.18	20230105	157700	-57.77	20230228	16850	295.25	20221012	1.29	N	402030	500	28 억	64837	N	N	52	N	N
89	20230717	091129	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	67700	-800	5	-1.17	359008200	5320	7.56	68000	68400	67000	89000	48000	68500	67482.55	1.14	0	438	75233	71866	69533	66166	63833	70700	65000	28	20500	500	42470	100	1	5680444	3846	-104.80	9.47	12	0.09	-646.00	7148.00	157700	20230228	-57.07	16850	20221012	301.78	157700	-57.07	20230228	24650	174.65	20230105	157700	-57.07	20230228	16850	301.78	20221012	1.29	N	402030	500	28 억	64837	N	N	52	N	N
90	20230714	161128	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	68500	-2400	5	-3.39	4852847100	70079	44.14	72500	72900	67200	92100	49700	70900	69252.52	1.43	0	-16282	75633	73266	70733	68366	65833	74450	69550	28	21200	500	43950	100	1	5680444	3891	-106.04	9.58	12	1.23	-646.00	7148.00	157700	20230228	-56.56	16850	20221012	306.53	157700	-56.56	20230228	24650	177.89	20230105	157700	-56.56	20230228	16850	306.53	20221012	1.31	N	402030	500	28 억	81012	N	N	52	N	N
91	20230714	151130	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	68600	-2300	5	-3.24	4680249800	67560	42.55	72500	72900	67200	92100	49700	70900	69275.46	1.43	0	-15928	75633	73266	70733	68366	65833	74450	69550	28	21200	500	43950	100	1	5680444	3897	-106.19	9.60	12	1.19	-646.00	7148.00	157700	20230228	-56.50	16850	20221012	307.12	157700	-56.50	20230228	24650	178.30	20230105	157700	-56.50	20230228	16850	307.12	20221012	1.31	N	402030	500	28 억	81012	N	N	14	N	N
92	20230714	141139	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	67900	-3000	5	-4.23	4252525600	61301	38.61	72500	72900	67200	92100	49700	70900	69371.23	1.43	0	-13983	75633	73266	70733	68366	65833	74450	69550	28	21200	500	43950	100	1	5680444	3857	-105.11	9.50	12	1.08	-646.00	7148.00	157700	20230228	-56.94	16850	20221012	302.97	157700	-56.94	20230228	24650	175.46	20230105	157700	-56.94	20230228	16850	302.97	20221012	1.31	N	402030	500	28 억	81012	N	N	14	N	N
93	20230714	131123	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	68100	-2800	5	-3.95	3960747200	57015	35.91	72500	72900	67200	92100	49700	70900	69468.51	1.43	0	-12067	75633	73266	70733	68366	65833	74450	69550	28	21200	500	43950	100	1	5680444	3868	-105.42	9.53	12	1.00	-646.00	7148.00	157700	20230228	-56.82	16850	20221012	304.15	157700	-56.82	20230228	24650	176.27	20230105	157700	-56.82	20230228	16850	304.15	20221012	1.31	N	402030	500	28 억	81012	N	N	14	N	N
94	20230714	121123	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	68200	-2700	5	-3.81	3766404300	54157	34.11	72500	72900	67200	92100	49700	70900	69546.03	1.43	0	-11138	75633	73266	70733	68366	65833	74450	69550	28	21200	500	43950	100	1	5680444	3874	-105.57	9.54	12	0.95	-646.00	7148.00	157700	20230228	-56.75	16850	20221012	304.75	157700	-56.75	20230228	24650	176.67	20230105	157700	-56.75	20230228	16850	304.75	20221012	1.31	N	402030	500	28 억	81012	N	N	14	N	N
95	20230714	111136	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	68100	-2800	5	-3.95	3051584500	43617	27.47	72500	72900	68000	92100	49700	70900	69963.19	1.43	0	-7421	75633	73266	70733	68366	65833	74450	69550	28	21200	500	43950	100	1	5680444	3868	-105.42	9.53	12	0.77	-646.00	7148.00	157700	20230228	-56.82	16850	20221012	304.15	157700	-56.82	20230228	24650	176.27	20230105	157700	-56.82	20230228	16850	304.15	20221012	1.31	N	402030	500	28 억	81012	N	N	14	N	N
96	20230714	101136	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	69600	-1300	5	-1.83	2047082800	29026	18.28	72500	72900	69300	92100	49700	70900	70525.83	1.43	0	-3655	75633	73266	70733	68366	65833	74450	69550	28	21200	500	43950	100	1	5680444	3954	-107.74	9.74	12	0.51	-646.00	7148.00	157700	20230228	-55.87	16850	20221012	313.06	157700	-55.87	20230228	24650	182.35	20230105	157700	-55.87	20230228	16850	313.06	20221012	1.31	N	402030	500	28 억	81012	N	N	14	N	N
97	20230714	091132	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	70800	-100	5	-0.14	719132700	10068	6.34	72500	72900	70400	92100	49700	70900	71427.56	1.43	0	-4327	75633	73266	70733	68366	65833	74450	69550	28	21200	500	43950	100	1	5680444	4022	-109.60	9.90	12	0.18	-646.00	7148.00	157700	20230228	-55.10	16850	20221012	320.18	157700	-55.10	20230228	24650	187.22	20230105	157700	-55.10	20230228	16850	320.18	20221012	1.31	N	402030	500	28 억	81012	N	N	14	N	N
98	20230713	161124	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	70900	3400	2	5.04	11261082500	158108	578.30	68200	73100	68200	87700	47300	67500	71224.31	0.95	0	27339	70033	68766	67533	66266	65033	68150	65650	28	20200	500	41850	100	1	5680444	4027	-109.75	9.92	12	2.78	-646.00	7148.00	157700	20230228	-55.04	16850	20221012	320.77	157700	-55.04	20230228	24650	187.63	20230105	157700	-55.04	20230228	16850	320.77	20221012	1.32	N	402030	500	28 억	53797	N	N	14	N	N
99	20230713	151120	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	70900	3400	2	5.04	10980457000	154140	563.79	68200	73100	68200	87700	47300	67500	71236.91	0.95	0	27218	70033	68766	67533	66266	65033	68150	65650	28	20200	500	41850	100	1	5680444	4027	-109.75	9.92	12	2.71	-646.00	7148.00	157700	20230228	-55.04	16850	20221012	320.77	157700	-55.04	20230228	24650	187.63	20230105	157700	-55.04	20230228	16850	320.77	20221012	1.32	N	402030	500	28 억	53797	N	N	0	N	N
100	20230713	141120	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	70600	3100	2	4.59	10040166500	140903	515.37	68200	73100	68200	87700	47300	67500	71255.87	0.95	0	28891	70033	68766	67533	66266	65033	68150	65650	28	20200	500	41850	100	1	5680444	4010	-109.29	9.88	12	2.48	-646.00	7148.00	157700	20230228	-55.23	16850	20221012	318.99	157700	-55.23	20230228	24650	186.41	20230105	157700	-55.23	20230228	16850	318.99	20221012	1.32	N	402030	500	28 억	53797	N	N	0	N	N
101	20230713	131124	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	70800	3300	2	4.89	9237600100	129545	473.83	68200	73100	68200	87700	47300	67500	71308.04	0.95	0	28117	70033	68766	67533	66266	65033	68150	65650	28	20200	500	41850	100	1	5680444	4022	-109.60	9.90	12	2.28	-646.00	7148.00	157700	20230228	-55.10	16850	20221012	320.18	157700	-55.10	20230228	24650	187.22	20230105	157700	-55.10	20230228	16850	320.18	20221012	1.32	N	402030	500	28 억	53797	N	N	0	N	N
102	20230713	121119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71900	4400	2	6.52	8461472400	118611	433.84	68200	73100	68200	87700	47300	67500	71338.01	0.95	0	25984	70033	68766	67533	66266	65033	68150	65650	28	20200	500	41850	100	1	5680444	4084	-111.30	10.06	12	2.09	-646.00	7148.00	157700	20230228	-54.41	16850	20221012	326.71	157700	-54.41	20230228	24650	191.68	20230105	157700	-54.41	20230228	16850	326.71	20221012	1.32	N	402030	500	28 억	53797	N	N	0	N	N
103	20230713	111123	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71400	3900	2	5.78	7485539500	104981	383.98	68200	73100	68200	87700	47300	67500	71303.75	0.95	0	23088	70033	68766	67533	66266	65033	68150	65650	28	20200	500	41850	100	1	5680444	4056	-110.53	9.99	12	1.85	-646.00	7148.00	157700	20230228	-54.72	16850	20221012	323.74	157700	-54.72	20230228	24650	189.66	20230105	157700	-54.72	20230228	16850	323.74	20221012	1.32	N	402030	500	28 억	53797	N	N	0	N	N
104	20230713	101115	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	72300	4800	2	7.11	5351164400	74993	274.30	68200	73100	68200	87700	47300	67500	71355.52	0.95	0	12377	70033	68766	67533	66266	65033	68150	65650	28	20200	500	41850	100	1	5680444	4107	-111.92	10.11	12	1.32	-646.00	7148.00	157700	20230228	-54.15	16850	20221012	329.08	157700	-54.15	20230228	24650	193.31	20230105	157700	-54.15	20230228	16850	329.08	20221012	1.32	N	402030	500	28 억	53797	N	N	0	N	N
105	20230713	091118	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	69900	2400	2	3.56	691126800	9966	36.45	68200	70100	68200	87700	47300	67500	69348.46	0.95	0	1515	70033	68766	67533	66266	65033	68150	65650	28	20200	500	41850	100	1	5680444	3971	-108.20	9.78	12	0.18	-646.00	7148.00	157700	20230228	-55.68	16850	20221012	314.84	157700	-55.68	20230228	24650	183.57	20230105	157700	-55.68	20230228	16850	314.84	20221012	1.32	N	402030	500	28 억	53797	N	N	0	N	N
106	20230712	161115	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	67500	-600	5	-0.88	1810660000	26971	56.73	68700	68800	66300	88500	47700	68100	67121.72	0.94	0	350	71166	69632	67466	65932	63766	70400	66700	28	20400	500	42220	100	1	5680444	3834	-104.49	9.44	12	0.47	-646.00	7148.00	157700	20230228	-57.20	16850	20221012	300.59	157700	-57.20	20230228	24650	173.83	20230105	157700	-57.20	20230228	16850	300.59	20221012	1.23	N	402030	500	28 억	53445	N	N	41	N	N
107	20230712	151105	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	67300	-800	5	-1.17	1735780400	25860	54.39	68700	68800	66300	88500	47700	68100	67110.74	0.94	0	-22	71166	69632	67466	65932	63766	70400	66700	28	20400	500	42220	100	1	5680444	3823	-104.18	9.42	12	0.46	-646.00	7148.00	157700	20230228	-57.32	16850	20221012	299.41	157700	-57.32	20230228	24650	173.02	20230105	157700	-57.32	20230228	16850	299.41	20221012	1.23	N	402030	500	28 억	53445	N	N	41	N	N
108	20230712	141102	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	66800	-1300	5	-1.91	1591219100	23709	49.87	68700	68800	66300	88500	47700	68100	67101.93	0.94	0	-498	71166	69632	67466	65932	63766	70400	66700	28	20400	500	42220	100	1	5680444	3795	-103.41	9.35	12	0.42	-646.00	7148.00	157700	20230228	-57.64	16850	20221012	296.44	157700	-57.64	20230228	24650	170.99	20230105	157700	-57.64	20230228	16850	296.44	20221012	1.23	N	402030	500	28 억	53445	N	N	41	N	N
109	20230712	131104	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	67100	-1000	5	-1.47	1390936200	20716	43.57	68700	68800	66300	88500	47700	68100	67129.03	0.94	0	-1186	71166	69632	67466	65932	63766	70400	66700	28	20400	500	42220	100	1	5680444	3812	-103.87	9.39	12	0.36	-646.00	7148.00	157700	20230228	-57.45	16850	20221012	298.22	157700	-57.45	20230228	24650	172.21	20230105	157700	-57.45	20230228	16850	298.22	20221012	1.23	N	402030	500	28 억	53445	N	N	41	N	N
110	20230712	121110	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	66600	-1500	5	-2.20	1190128500	17702	37.23	68700	68800	66600	88500	47700	68100	67216.33	0.94	0	-865	71166	69632	67466	65932	63766	70400	66700	28	20400	500	42220	100	1	5680444	3783	-103.10	9.32	12	0.31	-646.00	7148.00	157700	20230228	-57.77	16850	20221012	295.25	157700	-57.77	20230228	24650	170.18	20230105	157700	-57.77	20230228	16850	295.25	20221012	1.23	N	402030	500	28 억	53445	N	N	41	N	N
111	20230712	111109	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	67400	-700	5	-1.03	1042210400	15491	32.58	68700	68800	66600	88500	47700	68100	67262.22	0.94	0	-499	71166	69632	67466	65932	63766	70400	66700	28	20400	500	42220	100	1	5680444	3829	-104.33	9.43	12	0.27	-646.00	7148.00	157700	20230228	-57.26	16850	20221012	300.00	157700	-57.26	20230228	24650	173.43	20230105	157700	-57.26	20230228	16850	300.00	20221012	1.23	N	402030	500	28 억	53445	N	N	41	N	N
112	20230712	101109	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	66700	-1400	5	-2.06	776099600	11520	24.23	68700	68800	66600	88500	47700	68100	67350.23	0.94	0	-942	71166	69632	67466	65932	63766	70400	66700	28	20400	500	42220	100	1	5680444	3789	-103.25	9.33	12	0.20	-646.00	7148.00	157700	20230228	-57.70	16850	20221012	295.85	157700	-57.70	20230228	24650	170.59	20230105	157700	-57.70	20230228	16850	295.85	20221012	1.23	N	402030	500	28 억	53445	N	N	41	N	N
113	20230712	091111	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	67500	-600	5	-0.88	265263700	3894	8.19	68700	68800	67400	88500	47700	68100	68122.90	0.94	0	-315	71166	69632	67466	65932	63766	70400	66700	28	20400	500	42220	100	1	5680444	3834	-104.49	9.44	12	0.07	-646.00	7148.00	157700	20230228	-57.20	16850	20221012	300.59	157700	-57.20	20230228	24650	173.83	20230105	157700	-57.20	20230228	16850	300.59	20221012	1.23	N	402030	500	28 억	53445	N	N	41	N	N
114	20230711	161055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	68100	2600	2	3.97	3220566500	47437	25.89	65300	69000	65300	85100	45900	65500	67891.45	0.78	0	8931	74233	69866	66533	62166	58833	72050	64350	28	19600	500	40610	100	1	5680444	3868	-105.42	9.53	12	0.84	-646.00	7148.00	157700	20230228	-56.82	16850	20221012	304.15	157700	-56.82	20230228	24650	176.27	20230105	157700	-56.82	20230228	16850	304.15	20221012	1.24	N	402030	500	28 억	44546	N	N	41	N	N
115	20230711	151051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	68200	2700	2	4.12	3123285600	46010	25.11	65300	69000	65300	85100	45900	65500	67882.76	0.78	0	9023	74233	69866	66533	62166	58833	72050	64350	28	19600	500	40610	100	1	5680444	3874	-105.57	9.54	12	0.81	-646.00	7148.00	157700	20230228	-56.75	16850	20221012	304.75	157700	-56.75	20230228	24650	176.67	20230105	157700	-56.75	20230228	16850	304.75	20221012	1.24	N	402030	500	28 억	44546	N	N	21	N	N
116	20230711	141042	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	67900	2400	2	3.66	2968236000	43727	23.86	65300	69000	65300	85100	45900	65500	67881.08	0.78	0	8983	74233	69866	66533	62166	58833	72050	64350	28	19600	500	40610	100	1	5680444	3857	-105.11	9.50	12	0.77	-646.00	7148.00	157700	20230228	-56.94	16850	20221012	302.97	157700	-56.94	20230228	24650	175.46	20230105	157700	-56.94	20230228	16850	302.97	20221012	1.24	N	402030	500	28 억	44546	N	N	21	N	N
117	20230711	131033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	68200	2700	2	4.12	2643023000	38937	21.25	65300	69000	65300	85100	45900	65500	67879.47	0.78	0	8222	74233	69866	66533	62166	58833	72050	64350	28	19600	500	40610	100	1	5680444	3874	-105.57	9.54	12	0.69	-646.00	7148.00	157700	20230228	-56.75	16850	20221012	304.75	157700	-56.75	20230228	24650	176.67	20230105	157700	-56.75	20230228	16850	304.75	20221012	1.24	N	402030	500	28 억	44546	N	N	21	N	N
118	20230711	121057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	68100	2600	2	3.97	2429019300	35797	19.53	65300	69000	65300	85100	45900	65500	67855.39	0.78	0	8068	74233	69866	66533	62166	58833	72050	64350	28	19600	500	40610	100	1	5680444	3868	-105.42	9.53	12	0.63	-646.00	7148.00	157700	20230228	-56.82	16850	20221012	304.15	157700	-56.82	20230228	24650	176.27	20230105	157700	-56.82	20230228	16850	304.15	20221012	1.24	N	402030	500	28 억	44546	N	N	21	N	N
119	20230711	111101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	68800	3300	2	5.04	2167371500	31977	17.45	65300	69000	65300	85100	45900	65500	67779.08	0.78	0	7588	74233	69866	66533	62166	58833	72050	64350	28	19600	500	40610	100	1	5680444	3908	-106.50	9.63	12	0.56	-646.00	7148.00	157700	20230228	-56.37	16850	20221012	308.31	157700	-56.37	20230228	24650	179.11	20230105	157700	-56.37	20230228	16850	308.31	20221012	1.24	N	402030	500	28 억	44546	N	N	21	N	N
120	20230711	101100	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	68400	2900	2	4.43	1702524200	25183	13.74	65300	69000	65300	85100	45900	65500	67606.09	0.78	0	5347	74233	69866	66533	62166	58833	72050	64350	28	19600	500	40610	100	1	5680444	3885	-105.88	9.57	12	0.44	-646.00	7148.00	157700	20230228	-56.63	16850	20221012	305.93	157700	-56.63	20230228	24650	177.48	20230105	157700	-56.63	20230228	16850	305.93	20221012	1.24	N	402030	500	28 억	44546	N	N	21	N	N
121	20230711	091054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	66200	700	2	1.07	147555500	2233	1.22	65300	67000	65300	85100	45900	65500	66079.49	0.78	0	1009	74233	69866	66533	62166	58833	72050	64350	28	19600	500	40610	100	1	5680444	3760	-102.48	9.26	12	0.04	-646.00	7148.00	157700	20230228	-58.02	16850	20221012	292.88	157700	-58.02	20230228	24650	168.56	20230105	157700	-58.02	20230228	16850	292.88	20221012	1.24	N	402030	500	28 억	44546	N	N	21	N	N
122	20230710	161046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	65500	500	2	0.77	12349372700	182791	530.71	65000	70900	63200	84500	45500	65000	67560.90	0.65	0	8605	67200	66100	65100	64000	63000	65600	63500	28	19500	500	40300	100	1	5680444	3721	-101.39	9.16	12	3.22	-646.00	7148.00	157700	20230228	-58.47	16850	20221012	288.72	157700	-58.47	20230228	24650	165.72	20230105	157700	-58.47	20230228	16850	288.72	20221012	1.22	N	402030	500	28 억	36960	N	N	21	N	N
123	20230710	151050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	65400	400	2	0.62	12219442600	180806	524.94	65000	70900	63200	84500	45500	65000	67583.27	0.65	0	8563	67200	66100	65100	64000	63000	65600	63500	28	19500	500	40300	100	1	5680444	3715	-101.24	9.15	12	3.18	-646.00	7148.00	157700	20230228	-58.53	16850	20221012	288.13	157700	-58.53	20230228	24650	165.31	20230105	157700	-58.53	20230228	16850	288.13	20221012	1.22	N	402030	500	28 억	36960	N	N	13	N	N
124	20230710	141037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	65800	800	2	1.23	12039139800	178051	516.94	65000	70900	63200	84500	45500	65000	67616.35	0.65	0	7727	67200	66100	65100	64000	63000	65600	63500	28	19500	500	40300	100	1	5680444	3738	-101.86	9.21	12	3.13	-646.00	7148.00	157700	20230228	-58.28	16850	20221012	290.50	157700	-58.28	20230228	24650	166.94	20230105	157700	-58.28	20230228	16850	290.50	20221012	1.22	N	402030	500	28 억	36960	N	N	13	N	N
125	20230710	131026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	65800	800	2	1.23	11670481300	172435	500.64	65000	70900	63200	84500	45500	65000	67680.58	0.65	0	5505	67200	66100	65100	64000	63000	65600	63500	28	19500	500	40300	100	1	5680444	3738	-101.86	9.21	12	3.04	-646.00	7148.00	157700	20230228	-58.28	16850	20221012	290.50	157700	-58.28	20230228	24650	166.94	20230105	157700	-58.28	20230228	16850	290.50	20221012	1.22	N	402030	500	28 억	36960	N	N	13	N	N
126	20230710	121055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	65800	800	2	1.23	11533234300	170347	494.58	65000	70900	63200	84500	45500	65000	67704.47	0.65	0	4624	67200	66100	65100	64000	63000	65600	63500	28	19500	500	40300	100	1	5680444	3738	-101.86	9.21	12	3.00	-646.00	7148.00	157700	20230228	-58.28	16850	20221012	290.50	157700	-58.28	20230228	24650	166.94	20230105	157700	-58.28	20230228	16850	290.50	20221012	1.22	N	402030	500	28 억	36960	N	N	13	N	N
127	20230710	111051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	65200	200	2	0.31	11063333100	163174	473.75	65000	70900	63200	84500	45500	65000	67800.95	0.65	0	5338	67200	66100	65100	64000	63000	65600	63500	28	19500	500	40300	100	1	5680444	3704	-100.93	9.12	12	2.87	-646.00	7148.00	157700	20230228	-58.66	16850	20221012	286.94	157700	-58.66	20230228	24650	164.50	20230105	157700	-58.66	20230228	16850	286.94	20221012	1.22	N	402030	500	28 억	36960	N	N	13	N	N
128	20230710	101051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	69700	4700	2	7.23	4032251700	59867	173.81	65000	70900	63200	84500	45500	65000	67353.77	0.65	0	812	67200	66100	65100	64000	63000	65600	63500	28	19500	500	40300	100	1	5680444	3959	-107.89	9.75	12	1.05	-646.00	7148.00	157700	20230228	-55.80	16850	20221012	313.65	157700	-55.80	20230228	24650	182.76	20230105	157700	-55.80	20230228	16850	313.65	20221012	1.22	N	402030	500	28 억	36960	N	N	13	N	N
129	20230710	091042	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	63700	-1300	5	-2.00	171902900	2681	7.78	65000	65300	63500	84500	45500	65000	64116.64	0.65	0	-24	67200	66100	65100	64000	63000	65600	63500	28	19500	500	40300	100	1	5680444	3618	-98.61	8.91	12	0.05	-646.00	7148.00	157700	20230228	-59.61	16850	20221012	278.04	157700	-59.61	20230228	24650	158.42	20230105	157700	-59.61	20230228	16850	278.04	20221012	1.22	N	402030	500	28 억	36960	N	N	13	N	N
130	20230707	161039	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	65000	-1500	5	-2.26	2208548800	34079	93.11	66200	66200	64100	86400	46600	66500	64806.45	0.50	0	8703	70233	68366	67033	65166	63833	67700	64500	28	19900	500	41230	100	1	5680444	3692	-100.62	9.09	12	0.60	-646.00	7148.00	157700	20230228	-58.78	16850	20221012	285.76	157700	-58.78	20230228	24650	163.69	20230105	157700	-58.78	20230228	16850	285.76	20221012	1.25	N	402030	500	28 억	28394	N	N	13	N	N
131	20230707	151039	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	64600	-1900	5	-2.86	2071981600	31971	87.35	66200	66200	64100	86400	46600	66500	64808.16	0.50	0	8083	70233	68366	67033	65166	63833	67700	64500	28	19900	500	41230	100	1	5680444	3670	-100.00	9.04	12	0.56	-646.00	7148.00	157700	20230228	-59.04	16850	20221012	283.38	157700	-59.04	20230228	24650	162.07	20230105	157700	-59.04	20230228	16850	283.38	20221012	1.25	N	402030	500	28 억	28394	N	N	0	N	N
132	20230707	141058	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	64500	-2000	5	-3.01	1876651500	28945	79.09	66200	66200	64100	86400	46600	66500	64835.08	0.50	0	6321	70233	68366	67033	65166	63833	67700	64500	28	19900	500	41230	100	1	5680444	3664	-99.85	9.02	12	0.51	-646.00	7148.00	157700	20230228	-59.10	16850	20221012	282.79	157700	-59.10	20230228	24650	161.66	20230105	157700	-59.10	20230228	16850	282.79	20221012	1.25	N	402030	500	28 억	28394	N	N	0	N	N
133	20230707	131046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	64300	-2200	5	-3.31	1723248000	26567	72.59	66200	66200	64100	86400	46600	66500	64864.23	0.50	0	5854	70233	68366	67033	65166	63833	67700	64500	28	19900	500	41230	100	1	5680444	3653	-99.54	9.00	12	0.47	-646.00	7148.00	157700	20230228	-59.23	16850	20221012	281.60	157700	-59.23	20230228	24650	160.85	20230105	157700	-59.23	20230228	16850	281.60	20221012	1.25	N	402030	500	28 억	28394	N	N	0	N	N
134	20230707	121049	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	64500	-2000	5	-3.01	1515964700	23360	63.83	66200	66200	64100	86400	46600	66500	64895.75	0.50	0	5063	70233	68366	67033	65166	63833	67700	64500	28	19900	500	41230	100	1	5680444	3664	-99.85	9.02	12	0.41	-646.00	7148.00	157700	20230228	-59.10	16850	20221012	282.79	157700	-59.10	20230228	24650	161.66	20230105	157700	-59.10	20230228	16850	282.79	20221012	1.25	N	402030	500	28 억	28394	N	N	0	N	N
135	20230707	111056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	64300	-2200	5	-3.31	1349614800	20780	56.78	66200	66200	64100	86400	46600	66500	64947.78	0.50	0	3999	70233	68366	67033	65166	63833	67700	64500	28	19900	500	41230	100	1	5680444	3653	-99.54	9.00	12	0.37	-646.00	7148.00	157700	20230228	-59.23	16850	20221012	281.60	157700	-59.23	20230228	24650	160.85	20230105	157700	-59.23	20230228	16850	281.60	20221012	1.25	N	402030	500	28 억	28394	N	N	0	N	N
136	20230707	101037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	64900	-1600	5	-2.41	1013275900	15569	42.54	66200	66200	64400	86400	46600	66500	65082.91	0.50	0	3930	70233	68366	67033	65166	63833	67700	64500	28	19900	500	41230	100	1	5680444	3687	-100.46	9.08	12	0.27	-646.00	7148.00	157700	20230228	-58.85	16850	20221012	285.16	157700	-58.85	20230228	24650	163.29	20230105	157700	-58.85	20230228	16850	285.16	20221012	1.25	N	402030	500	28 억	28394	N	N	0	N	N
137	20230707	091041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	65400	-1100	5	-1.65	310739100	4753	12.99	66200	66200	64800	86400	46600	66500	65377.47	0.50	0	2813	70233	68366	67033	65166	63833	67700	64500	28	19900	500	41230	100	1	5680444	3715	-101.24	9.15	12	0.08	-646.00	7148.00	157700	20230228	-58.53	16850	20221012	288.13	157700	-58.53	20230228	24650	165.31	20230105	157700	-58.53	20230228	16850	288.13	20221012	1.25	N	402030	500	28 억	28394	N	N	0	N	N
138	20230706	161040	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	66500	-2400	5	-3.48	2429643900	36508	178.58	68500	68900	65700	89500	48300	68900	66551.09	0.57	0	-4063	70633	69766	69233	68366	67833	69500	68100	28	20600	500	42710	100	1	5680444	3777	-102.94	9.30	12	0.64	-646.00	7148.00	157700	20230228	-57.83	16850	20221012	294.66	157700	-57.83	20230228	24650	169.78	20230105	157700	-57.83	20230228	16850	294.66	20221012	1.25	N	402030	500	28 억	32457	N	N	0	N	N
139	20230706	151041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	65800	-3100	5	-4.50	2290286700	34397	168.26	68500	68900	65700	89500	48300	68900	66583.91	0.57	0	-4150	70633	69766	69233	68366	67833	69500	68100	28	20600	500	42710	100	1	5680444	3738	-101.86	9.21	12	0.61	-646.00	7148.00	157700	20230228	-58.28	16850	20221012	290.50	157700	-58.28	20230228	24650	166.94	20230105	157700	-58.28	20230228	16850	290.50	20221012	1.25	N	402030	500	28 억	32457	N	N	0	N	N
140	20230706	141042	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	66100	-2800	5	-4.06	2029556200	30443	148.92	68500	68900	65700	89500	48300	68900	66667.42	0.57	0	-4116	70633	69766	69233	68366	67833	69500	68100	28	20600	500	42710	100	1	5680444	3755	-102.32	9.25	12	0.54	-646.00	7148.00	157700	20230228	-58.08	16850	20221012	292.28	157700	-58.08	20230228	24650	168.15	20230105	157700	-58.08	20230228	16850	292.28	20221012	1.25	N	402030	500	28 억	32457	N	N	0	N	N
141	20230706	131038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	66300	-2600	5	-3.77	1605428200	24015	117.47	68500	68900	66100	89500	48300	68900	66851.06	0.57	0	-2992	70633	69766	69233	68366	67833	69500	68100	28	20600	500	42710	100	1	5680444	3766	-102.63	9.28	12	0.42	-646.00	7148.00	157700	20230228	-57.96	16850	20221012	293.47	157700	-57.96	20230228	24650	168.97	20230105	157700	-57.96	20230228	16850	293.47	20221012	1.25	N	402030	500	28 억	32457	N	N	0	N	N
142	20230706	121003	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	66500	-2400	5	-3.48	1297101500	19365	94.73	68500	68900	66300	89500	48300	68900	66981.75	0.57	0	-1368	70633	69766	69233	68366	67833	69500	68100	28	20600	500	42710	100	1	5680444	3777	-102.94	9.30	12	0.34	-646.00	7148.00	157700	20230228	-57.83	16850	20221012	294.66	157700	-57.83	20230228	24650	169.78	20230105	157700	-57.83	20230228	16850	294.66	20221012	1.25	N	402030	500	28 억	32457	N	N	0	N	N
143	20230706	111045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	66800	-2100	5	-3.05	1002655700	14939	73.08	68500	68900	66500	89500	48300	68900	67116.65	0.57	0	-1463	70633	69766	69233	68366	67833	69500	68100	28	20600	500	42710	100	1	5680444	3795	-103.41	9.35	12	0.26	-646.00	7148.00	157700	20230228	-57.64	16850	20221012	296.44	157700	-57.64	20230228	24650	170.99	20230105	157700	-57.64	20230228	16850	296.44	20221012	1.25	N	402030	500	28 억	32457	N	N	0	N	N
144	20230706	101041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	66800	-2100	5	-3.05	737027300	10955	53.59	68500	68900	66500	89500	48300	68900	67277.71	0.57	0	-1524	70633	69766	69233	68366	67833	69500	68100	28	20600	500	42710	100	1	5680444	3795	-103.41	9.35	12	0.19	-646.00	7148.00	157700	20230228	-57.64	16850	20221012	296.44	157700	-57.64	20230228	24650	170.99	20230105	157700	-57.64	20230228	16850	296.44	20221012	1.25	N	402030	500	28 억	32457	N	N	0	N	N
145	20230706	091040	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	67400	-1500	5	-2.18	199567300	2934	14.35	68500	68900	67100	89500	48300	68900	68018.85	0.57	0	-1074	70633	69766	69233	68366	67833	69500	68100	28	20600	500	42710	100	1	5680444	3829	-104.33	9.43	12	0.05	-646.00	7148.00	157700	20230228	-57.26	16850	20221012	300.00	157700	-57.26	20230228	24650	173.43	20230105	157700	-57.26	20230228	16850	300.00	20221012	1.25	N	402030	500	28 억	32457	N	N	0	N	N
146	20230705	161034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	68900	-300	5	-0.43	1382356100	19944	88.69	69200	70100	68700	89900	48500	69200	69315.10	0.59	0	-1032	71333	70266	69433	68366	67533	69850	67950	28	20700	500	42900	100	1	5680444	3914	-106.66	9.64	12	0.35	-646.00	7148.00	157700	20230228	-56.31	16850	20221012	308.90	157700	-56.31	20230228	24650	179.51	20230105	157700	-56.31	20230228	16850	308.90	20221012	1.20	N	402030	500	28 억	33789	N	N	30	N	N
147	20230705	151032	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	68900	-300	5	-0.43	1291433800	18625	82.83	69200	70100	68700	89900	48500	69200	69338.73	0.59	0	-840	71333	70266	69433	68366	67533	69850	67950	28	20700	500	42900	100	1	5680444	3914	-106.66	9.64	12	0.33	-646.00	7148.00	157700	20230228	-56.31	16850	20221012	308.90	157700	-56.31	20230228	24650	179.51	20230105	157700	-56.31	20230228	16850	308.90	20221012	1.20	N	402030	500	28 억	33789	N	N	30	N	N
148	20230705	141020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	69100	-100	5	-0.14	1104247100	15919	70.79	69200	70100	68700	89900	48500	69200	69366.61	0.59	0	-344	71333	70266	69433	68366	67533	69850	67950	28	20700	500	42900	100	1	5680444	3925	-106.97	9.67	12	0.28	-646.00	7148.00	157700	20230228	-56.18	16850	20221012	310.09	157700	-56.18	20230228	24650	180.32	20230105	157700	-56.18	20230228	16850	310.09	20221012	1.20	N	402030	500	28 억	33789	N	N	30	N	N
149	20230705	131022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	69300	100	2	0.14	935668500	13489	59.99	69200	70100	68700	89900	48500	69200	69365.30	0.59	0	822	71333	70266	69433	68366	67533	69850	67950	28	20700	500	42900	100	1	5680444	3937	-107.28	9.70	12	0.24	-646.00	7148.00	157700	20230228	-56.06	16850	20221012	311.28	157700	-56.06	20230228	24650	181.14	20230105	157700	-56.06	20230228	16850	311.28	20221012	1.20	N	402030	500	28 억	33789	N	N	30	N	N
150	20230705	121021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	69200	0	3	0.00	857558100	12364	54.98	69200	70100	68700	89900	48500	69200	69359.28	0.59	0	1219	71333	70266	69433	68366	67533	69850	67950	28	20700	500	42900	100	1	5680444	3931	-107.12	9.68	12	0.22	-646.00	7148.00	157700	20230228	-56.12	16850	20221012	310.68	157700	-56.12	20230228	24650	180.73	20230105	157700	-56.12	20230228	16850	310.68	20221012	1.20	N	402030	500	28 억	33789	N	N	30	N	N
151	20230705	111031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	69300	100	2	0.14	704389700	10157	45.17	69200	70100	68700	89900	48500	69200	69350.17	0.59	0	1459	71333	70266	69433	68366	67533	69850	67950	28	20700	500	42900	100	1	5680444	3937	-107.28	9.70	12	0.18	-646.00	7148.00	157700	20230228	-56.06	16850	20221012	311.28	157700	-56.06	20230228	24650	181.14	20230105	157700	-56.06	20230228	16850	311.28	20221012	1.20	N	402030	500	28 억	33789	N	N	30	N	N
152	20230705	101024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	70000	800	2	1.16	491541200	7092	31.54	69200	70000	68700	89900	48500	69200	69309.25	0.59	0	1630	71333	70266	69433	68366	67533	69850	67950	28	20700	500	42900	100	1	5680444	3976	-108.36	9.79	12	0.12	-646.00	7148.00	157700	20230228	-55.61	16850	20221012	315.43	157700	-55.61	20230228	24650	183.98	20230105	157700	-55.61	20230228	16850	315.43	20221012	1.20	N	402030	500	28 억	33789	N	N	30	N	N
153	20230705	091022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	69000	-200	5	-0.29	77137400	1117	4.97	69200	69500	68700	89900	48500	69200	69057.65	0.59	0	-297	71333	70266	69433	68366	67533	69850	67950	28	20700	500	42900	100	1	5680444	3920	-106.81	9.65	12	0.02	-646.00	7148.00	157700	20230228	-56.25	16850	20221012	309.50	157700	-56.25	20230228	24650	179.92	20230105	157700	-56.25	20230228	16850	309.50	20221012	1.20	N	402030	500	28 억	33789	N	N	30	N	N
154	20230704	161017	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	69200	-100	5	-0.14	1558306400	22386	59.74	69500	70500	68600	90000	48600	69300	69611.18	0.63	0	-2069	72300	70800	69400	67900	66500	71550	68650	28	20700	500	42960	100	1	5680444	3931	-107.12	9.68	12	0.39	-646.00	7148.00	157700	20230228	-56.12	16850	20221012	310.68	157700	-56.12	20230228	24650	180.73	20230105	157700	-56.12	20230228	16850	310.68	20221012	1.25	N	402030	500	28 억	36058	N	N	30	N	N
155	20230704	151006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	69700	400	2	0.58	1466205500	21057	56.19	69500	70500	68600	90000	48600	69300	69630.31	0.63	0	-2350	72300	70800	69400	67900	66500	71550	68650	28	20700	500	42960	100	1	5680444	3959	-107.89	9.75	12	0.37	-646.00	7148.00	157700	20230228	-55.80	16850	20221012	313.65	157700	-55.80	20230228	24650	182.76	20230105	157700	-55.80	20230228	16850	313.65	20221012	1.25	N	402030	500	28 억	36058	N	N	73	N	N
156	20230704	141010	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	69900	600	2	0.87	1321798700	18987	50.67	69500	70500	68600	90000	48600	69300	69615.98	0.63	0	-1516	72300	70800	69400	67900	66500	71550	68650	28	20700	500	42960	100	1	5680444	3971	-108.20	9.78	12	0.33	-646.00	7148.00	157700	20230228	-55.68	16850	20221012	314.84	157700	-55.68	20230228	24650	183.57	20230105	157700	-55.68	20230228	16850	314.84	20221012	1.25	N	402030	500	28 억	36058	N	N	73	N	N
157	20230704	130959	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	70100	800	2	1.15	1217519600	17497	46.69	69500	70500	68600	90000	48600	69300	69584.48	0.63	0	-568	72300	70800	69400	67900	66500	71550	68650	28	20700	500	42960	100	1	5680444	3982	-108.51	9.81	12	0.31	-646.00	7148.00	157700	20230228	-55.55	16850	20221012	316.02	157700	-55.55	20230228	24650	184.38	20230105	157700	-55.55	20230228	16850	316.02	20221012	1.25	N	402030	500	28 억	36058	N	N	73	N	N
158	20230704	121010	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	69600	300	2	0.43	1002486900	14432	38.51	69500	70200	68600	90000	48600	69300	69462.78	0.63	0	-433	72300	70800	69400	67900	66500	71550	68650	28	20700	500	42960	100	1	5680444	3954	-107.74	9.74	12	0.25	-646.00	7148.00	157700	20230228	-55.87	16850	20221012	313.06	157700	-55.87	20230228	24650	182.35	20230105	157700	-55.87	20230228	16850	313.06	20221012	1.25	N	402030	500	28 억	36058	N	N	73	N	N
159	20230704	111003	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	69600	300	2	0.43	825417800	11894	31.74	69500	70200	68600	90000	48600	69300	69397.83	0.63	0	-162	72300	70800	69400	67900	66500	71550	68650	28	20700	500	42960	100	1	5680444	3954	-107.74	9.74	12	0.21	-646.00	7148.00	157700	20230228	-55.87	16850	20221012	313.06	157700	-55.87	20230228	24650	182.35	20230105	157700	-55.87	20230228	16850	313.06	20221012	1.25	N	402030	500	28 억	36058	N	N	73	N	N
160	20230704	100957	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	69700	400	2	0.58	580266600	8351	22.28	69500	70200	68600	90000	48600	69300	69484.68	0.63	0	-44	72300	70800	69400	67900	66500	71550	68650	28	20700	500	42960	100	1	5680444	3959	-107.89	9.75	12	0.15	-646.00	7148.00	157700	20230228	-55.80	16850	20221012	313.65	157700	-55.80	20230228	24650	182.76	20230105	157700	-55.80	20230228	16850	313.65	20221012	1.25	N	402030	500	28 억	36058	N	N	73	N	N
161	20230704	090958	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	68800	-500	5	-0.72	161289900	2334	6.23	69500	69600	68600	90000	48600	69300	69104.50	0.63	0	-409	72300	70800	69400	67900	66500	71550	68650	28	20700	500	42960	100	1	5680444	3908	-106.50	9.63	12	0.04	-646.00	7148.00	157700	20230228	-56.37	16850	20221012	308.31	157700	-56.37	20230228	24650	179.11	20230105	157700	-56.37	20230228	16850	308.31	20221012	1.25	N	402030	500	28 억	36058	N	N	73	N	N
162	20230703	160947	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	69300	1200	2	1.76	2597080400	37204	107.70	68000	70900	68000	88500	47700	68100	69807.16	0.54	0	5162	69833	68966	67233	66366	64633	69400	66800	28	20400	500	42220	100	1	5680444	3937	-107.28	9.70	12	0.65	-646.00	7148.00	157700	20230228	-56.06	16850	20221012	311.28	157700	-56.06	20230228	24650	181.14	20230105	157700	-56.06	20230228	16850	311.28	20221012	1.21	N	402030	500	28 억	30916	N	N	73	N	N
163	20230703	150958	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	69400	1300	2	1.91	2500700900	35814	103.68	68000	70900	68000	88500	47700	68100	69824.72	0.54	0	4886	69833	68966	67233	66366	64633	69400	66800	28	20400	500	42220	100	1	5680444	3942	-107.43	9.71	12	0.63	-646.00	7148.00	157700	20230228	-55.99	16850	20221012	311.87	157700	-55.99	20230228	24650	181.54	20230105	157700	-55.99	20230228	16850	311.87	20221012	1.21	N	402030	500	28 억	30916	N	N	26	N	N
164	20230703	140957	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	69900	1800	2	2.64	2211863900	31666	91.67	68000	70900	68000	88500	47700	68100	69849.86	0.54	0	3521	69833	68966	67233	66366	64633	69400	66800	28	20400	500	42220	100	1	5680444	3971	-108.20	9.78	12	0.56	-646.00	7148.00	157700	20230228	-55.68	16850	20221012	314.84	157700	-55.68	20230228	24650	183.57	20230105	157700	-55.68	20230228	16850	314.84	20221012	1.21	N	402030	500	28 억	30916	N	N	26	N	N
165	20230703	130950	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	70300	2200	2	3.23	2042568800	29245	84.66	68000	70900	68000	88500	47700	68100	69843.41	0.54	0	3589	69833	68966	67233	66366	64633	69400	66800	28	20400	500	42220	100	1	5680444	3993	-108.82	9.83	12	0.51	-646.00	7148.00	157700	20230228	-55.42	16850	20221012	317.21	157700	-55.42	20230228	24650	185.19	20230105	157700	-55.42	20230228	16850	317.21	20221012	1.21	N	402030	500	28 억	30916	N	N	26	N	N
166	20230703	120957	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	70000	1900	2	2.79	1929521800	27633	79.99	68000	70900	68000	88500	47700	68100	69826.78	0.54	0	3195	69833	68966	67233	66366	64633	69400	66800	28	20400	500	42220	100	1	5680444	3976	-108.36	9.79	12	0.49	-646.00	7148.00	157700	20230228	-55.61	16850	20221012	315.43	157700	-55.61	20230228	24650	183.98	20230105	157700	-55.61	20230228	16850	315.43	20221012	1.21	N	402030	500	28 억	30916	N	N	26	N	N
167	20230703	110951	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	70600	2500	2	3.67	1715045700	24578	71.15	68000	70900	68000	88500	47700	68100	69779.78	0.54	0	2145	69833	68966	67233	66366	64633	69400	66800	28	20400	500	42220	100	1	5680444	4010	-109.29	9.88	12	0.43	-646.00	7148.00	157700	20230228	-55.23	16850	20221012	318.99	157700	-55.23	20230228	24650	186.41	20230105	157700	-55.23	20230228	16850	318.99	20221012	1.21	N	402030	500	28 억	30916	N	N	26	N	N
168	20230703	100937	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	70600	2500	2	3.67	1400482300	20092	58.16	68000	70900	68000	88500	47700	68100	69703.56	0.54	0	2089	69833	68966	67233	66366	64633	69400	66800	28	20400	500	42220	100	1	5680444	4010	-109.29	9.88	12	0.35	-646.00	7148.00	157700	20230228	-55.23	16850	20221012	318.99	157700	-55.23	20230228	24650	186.41	20230105	157700	-55.23	20230228	16850	318.99	20221012	1.21	N	402030	500	28 억	30916	N	N	26	N	N
169	20230703	090947	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	69000	900	2	1.32	281009000	4100	11.87	68000	69300	68000	88500	47700	68100	68538.89	0.54	0	1570	69833	68966	67233	66366	64633	69400	66800	28	20400	500	42220	100	1	5680444	3920	-106.81	9.65	12	0.07	-646.00	7148.00	157700	20230228	-56.25	16850	20221012	309.50	157700	-56.25	20230228	24650	179.92	20230105	157700	-56.25	20230228	16850	309.50	20221012	1.21	N	402030	500	28 억	30916	N	N	26	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History