KissMeData/220180/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

71 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	160949	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3370	40	2	1.20	234444160	70120	90.06	3380	3380	3320	4325	2335	3330	3343.47	0.47	0	14862	3440	3385	3280	3225	3120	3412	3252	97	995	500	1990	5	1	19408000	654	62.41	1.02	12	0.36	54.00	3291.00	6310	20230209	-46.59	2835	20230103	18.87	6310	-46.59	20230209	2835	18.87	20230103	6310	-46.59	20230209	2835	18.87	20230103	2.76	N	220180	500	97 억	91790	N	N	N	N
3	20230731	150949	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3365	35	2	1.05	221154545	66172	84.99	3380	3380	3320	4325	2335	3330	3342.12	0.47	0	13337	3440	3385	3280	3225	3120	3412	3252	97	995	500	1990	5	1	19408000	653	62.31	1.02	12	0.34	54.00	3291.00	6310	20230209	-46.67	2835	20230103	18.69	6310	-46.67	20230209	2835	18.69	20230103	6310	-46.67	20230209	2835	18.69	20230103	2.76	N	220180	500	97 억	91790	N	N	N	N
4	20230731	140954	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3345	15	2	0.45	162672490	48706	62.56	3380	3380	3320	4325	2335	3330	3339.89	0.47	0	11657	3440	3385	3280	3225	3120	3412	3252	97	995	500	1990	5	1	19408000	649	61.94	1.02	12	0.25	54.00	3291.00	6310	20230209	-46.99	2835	20230103	17.99	6310	-46.99	20230209	2835	17.99	20230103	6310	-46.99	20230209	2835	17.99	20230103	2.76	N	220180	500	97 억	91790	N	N	N	N
5	20230731	130953	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3330	0	3	0.00	128317255	38425	49.35	3380	3380	3325	4325	2335	3330	3339.42	0.47	0	9896	3440	3385	3280	3225	3120	3412	3252	97	995	500	1990	5	1	19408000	646	61.67	1.01	12	0.20	54.00	3291.00	6310	20230209	-47.23	2835	20230103	17.46	6310	-47.23	20230209	2835	17.46	20230103	6310	-47.23	20230209	2835	17.46	20230103	2.76	N	220180	500	97 억	91790	N	N	N	N
6	20230731	121002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3350	20	2	0.60	109336065	32727	42.03	3380	3380	3325	4325	2335	3330	3340.85	0.47	0	10179	3440	3385	3280	3225	3120	3412	3252	97	995	500	1990	5	1	19408000	650	62.04	1.02	12	0.17	54.00	3291.00	6310	20230209	-46.91	2835	20230103	18.17	6310	-46.91	20230209	2835	18.17	20230103	6310	-46.91	20230209	2835	18.17	20230103	2.76	N	220180	500	97 억	91790	N	N	N	N
7	20230731	111005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3355	25	2	0.75	102016405	30540	39.22	3380	3380	3325	4325	2335	3330	3340.42	0.47	0	9667	3440	3385	3280	3225	3120	3412	3252	97	995	500	1990	5	1	19408000	651	62.13	1.02	12	0.16	54.00	3291.00	6310	20230209	-46.83	2835	20230103	18.34	6310	-46.83	20230209	2835	18.34	20230103	6310	-46.83	20230209	2835	18.34	20230103	2.76	N	220180	500	97 억	91790	N	N	N	N
8	20230731	101001	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3360	30	2	0.90	96390275	28858	37.06	3380	3380	3325	4325	2335	3330	3340.16	0.47	0	9008	3440	3385	3280	3225	3120	3412	3252	97	995	500	1990	5	1	19408000	652	62.22	1.02	12	0.15	54.00	3291.00	6310	20230209	-46.75	2835	20230103	18.52	6310	-46.75	20230209	2835	18.52	20230103	6310	-46.75	20230209	2835	18.52	20230103	2.76	N	220180	500	97 억	91790	N	N	N	N
9	20230731	090950	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3370	40	2	1.20	10244760	3031	3.89	3380	3380	3370	4325	2335	3330	3379.99	0.47	0	-2468	3440	3385	3280	3225	3120	3412	3252	97	995	500	1990	5	1	19408000	654	62.41	1.02	12	0.02	54.00	3291.00	6310	20230209	-46.59	2835	20230103	18.87	6310	-46.59	20230209	2835	18.87	20230103	6310	-46.59	20230209	2835	18.87	20230103	2.76	N	220180	500	97 억	91790	N	N	N	N
10	20230728	160953	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3330	155	2	4.88	252219655	77299	85.95	3175	3335	3175	4125	2225	3175	3262.81	0.41	0	11709	3381	3277	3151	3047	2921	3330	3100	97	950	500	1900	5	1	19408000	646	61.67	1.01	12	0.40	54.00	3291.00	6310	20230209	-47.23	2835	20230103	17.46	6310	-47.23	20230209	2835	17.46	20230103	6310	-47.23	20230209	2835	17.46	20230103	2.94	N	220180	500	97 억	79633	N	N	N	N
11	20230728	150951	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3310	135	2	4.25	213800480	65728	73.09	3175	3335	3175	4125	2225	3175	3252.81	0.41	0	13972	3381	3277	3151	3047	2921	3330	3100	97	950	500	1900	5	1	19408000	642	61.30	1.01	12	0.34	54.00	3291.00	6310	20230209	-47.54	2835	20230103	16.75	6310	-47.54	20230209	2835	16.75	20230103	6310	-47.54	20230209	2835	16.75	20230103	2.94	N	220180	500	97 억	79633	N	N	N	N
12	20230728	140949	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3280	105	2	3.31	177951190	54831	60.97	3175	3335	3175	4125	2225	3175	3245.45	0.41	0	10019	3381	3277	3151	3047	2921	3330	3100	97	950	500	1900	5	1	19408000	637	60.74	1.00	12	0.28	54.00	3291.00	6310	20230209	-48.02	2835	20230103	15.70	6310	-48.02	20230209	2835	15.70	20230103	6310	-48.02	20230209	2835	15.70	20230103	2.94	N	220180	500	97 억	79633	N	N	N	N
13	20230728	130952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3265	90	2	2.83	118755190	36810	40.93	3175	3280	3175	4125	2225	3175	3226.17	0.41	0	5018	3381	3277	3151	3047	2921	3330	3100	97	950	500	1900	5	1	19408000	634	60.46	0.99	12	0.19	54.00	3291.00	6310	20230209	-48.26	2835	20230103	15.17	6310	-48.26	20230209	2835	15.17	20230103	6310	-48.26	20230209	2835	15.17	20230103	2.94	N	220180	500	97 억	79633	N	N	N	N
14	20230728	120950	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3250	75	2	2.36	96587735	30024	33.38	3175	3260	3175	4125	2225	3175	3217.02	0.41	0	5718	3381	3277	3151	3047	2921	3330	3100	97	950	500	1900	5	1	19408000	631	60.19	0.99	12	0.15	54.00	3291.00	6310	20230209	-48.49	2835	20230103	14.64	6310	-48.49	20230209	2835	14.64	20230103	6310	-48.49	20230209	2835	14.64	20230103	2.94	N	220180	500	97 억	79633	N	N	N	N
15	20230728	110957	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3240	65	2	2.05	79038465	24609	27.36	3175	3255	3175	4125	2225	3175	3211.77	0.41	0	3427	3381	3277	3151	3047	2921	3330	3100	97	950	500	1900	5	1	19408000	629	60.00	0.98	12	0.13	54.00	3291.00	6310	20230209	-48.65	2835	20230103	14.29	6310	-48.65	20230209	2835	14.29	20230103	6310	-48.65	20230209	2835	14.29	20230103	2.94	N	220180	500	97 억	79633	N	N	N	N
16	20230728	100946	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3200	25	2	0.79	54381990	16939	18.84	3175	3255	3175	4125	2225	3175	3210.46	0.41	0	-840	3381	3277	3151	3047	2921	3330	3100	97	950	500	1900	5	1	19408000	621	59.26	0.97	12	0.09	54.00	3291.00	6310	20230209	-49.29	2835	20230103	12.87	6310	-49.29	20230209	2835	12.87	20230103	6310	-49.29	20230209	2835	12.87	20230103	2.94	N	220180	500	97 억	79633	N	N	N	N
17	20230728	090955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3240	65	2	2.05	23594490	7394	8.22	3175	3240	3175	4125	2225	3175	3191.03	0.41	0	1257	3381	3277	3151	3047	2921	3330	3100	97	950	500	1900	5	1	19408000	629	60.00	0.98	12	0.04	54.00	3291.00	6310	20230209	-48.65	2835	20230103	14.29	6310	-48.65	20230209	2835	14.29	20230103	6310	-48.65	20230209	2835	14.29	20230103	2.94	N	220180	500	97 억	79633	N	N	N	N
18	20230727	160947	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3175	75	2	2.42	284982740	89761	36.74	3025	3255	3025	4030	2170	3100	3174.91	0.32	39229	16985	3243	3171	3103	3031	2963	3137	2997	97	930	500	1860	5	1	19408000	616	58.80	0.96	12	0.46	54.00	3291.00	6310	20230209	-49.68	2835	20230103	11.99	6310	-49.68	20230209	2835	11.99	20230103	6310	-49.68	20230209	2835	11.99	20230103	3.01	N	220180	500	97 억	62651	N	N	N	N
19	20230727	150947	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3175	75	2	2.42	245937020	77425	31.69	3025	3255	3025	4030	2170	3100	3176.45	0.32	39229	18812	3243	3171	3103	3031	2963	3137	2997	97	930	500	1860	5	1	19408000	616	58.80	0.96	12	0.40	54.00	3291.00	6310	20230209	-49.68	2835	20230103	11.99	6310	-49.68	20230209	2835	11.99	20230103	6310	-49.68	20230209	2835	11.99	20230103	3.01	N	220180	500	97 억	62651	N	N	N	N
20	20230727	140943	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3165	65	2	2.10	212208465	66773	27.33	3025	3255	3025	4030	2170	3100	3178.06	0.32	39229	17582	3243	3171	3103	3031	2963	3137	2997	97	930	500	1860	5	1	19408000	614	58.61	0.96	12	0.34	54.00	3291.00	6310	20230209	-49.84	2835	20230103	11.64	6310	-49.84	20230209	2835	11.64	20230103	6310	-49.84	20230209	2835	11.64	20230103	3.01	N	220180	500	97 억	62651	N	N	N	N
21	20230727	130941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3180	80	2	2.58	205170060	64555	26.42	3025	3255	3025	4030	2170	3100	3178.22	0.32	39229	17905	3243	3171	3103	3031	2963	3137	2997	97	930	500	1860	5	1	19408000	617	58.89	0.97	12	0.33	54.00	3291.00	6310	20230209	-49.60	2835	20230103	12.17	6310	-49.60	20230209	2835	12.17	20230103	6310	-49.60	20230209	2835	12.17	20230103	3.01	N	220180	500	97 억	62651	N	N	N	N
22	20230727	120945	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3190	90	2	2.90	189001695	59476	24.34	3025	3255	3025	4030	2170	3100	3177.78	0.32	39229	16350	3243	3171	3103	3031	2963	3137	2997	97	930	500	1860	5	1	19408000	619	59.07	0.97	12	0.31	54.00	3291.00	6310	20230209	-49.45	2835	20230103	12.52	6310	-49.45	20230209	2835	12.52	20230103	6310	-49.45	20230209	2835	12.52	20230103	3.01	N	220180	500	97 억	62651	N	N	N	N
23	20230727	110948	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3225	125	2	4.03	132952825	41989	17.19	3025	3255	3025	4030	2170	3100	3166.37	0.32	39229	14978	3243	3171	3103	3031	2963	3137	2997	97	930	500	1860	5	1	19408000	626	59.72	0.98	12	0.22	54.00	3291.00	6310	20230209	-48.89	2835	20230103	13.76	6310	-48.89	20230209	2835	13.76	20230103	6310	-48.89	20230209	2835	13.76	20230103	3.01	N	220180	500	97 억	62651	N	N	N	N
24	20230727	100944	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3205	105	2	3.39	94353925	30026	12.29	3025	3205	3025	4030	2170	3100	3142.41	0.32	39229	12816	3243	3171	3103	3031	2963	3137	2997	97	930	500	1860	5	1	19408000	622	59.35	0.97	12	0.15	54.00	3291.00	6310	20230209	-49.21	2835	20230103	13.05	6310	-49.21	20230209	2835	13.05	20230103	6310	-49.21	20230209	2835	13.05	20230103	3.01	N	220180	500	97 억	62651	N	N	N	N
25	20230727	090942	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3145	45	2	1.45	32858560	10602	4.34	3025	3155	3025	4030	2170	3100	3099.28	0.32	39229	8518	3243	3171	3103	3031	2963	3137	2997	97	930	500	1860	5	1	19408000	610	58.24	0.96	12	0.05	54.00	3291.00	6310	20230209	-50.16	2835	20230103	10.93	6310	-50.16	20230209	2835	10.93	20230103	6310	-50.16	20230209	2835	10.93	20230103	3.01	N	220180	500	97 억	62651	N	N	N	N
26	20230726	160941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3100	-70	5	-2.21	750236425	243518	134.27	3135	3175	3035	4120	2220	3170	3080.70	0.12	0	39229	3376	3272	3221	3117	3066	3247	3092	97	950	500	1900	5	1	19408000	602	57.41	0.94	12	1.25	54.00	3291.00	6310	20230209	-50.87	2835	20230103	9.35	6310	-50.87	20230209	2835	9.35	20230103	6310	-50.87	20230209	2835	9.35	20230103	3.15	N	220180	500	97 억	23422	N	N	N	N
27	20230726	150946	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3075	-95	5	-3.00	709659790	230366	127.02	3135	3175	3035	4120	2220	3170	3080.48	0.12	0	33190	3376	3272	3221	3117	3066	3247	3092	97	950	500	1900	5	1	19408000	597	56.94	0.93	12	1.19	54.00	3291.00	6310	20230209	-51.27	2835	20230103	8.47	6310	-51.27	20230209	2835	8.47	20230103	6310	-51.27	20230209	2835	8.47	20230103	3.15	N	220180	500	97 억	23422	N	N	N	N
28	20230726	140940	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3065	-105	5	-3.31	549852755	178431	98.38	3135	3175	3040	4120	2220	3170	3081.47	0.12	0	24061	3376	3272	3221	3117	3066	3247	3092	97	950	500	1900	5	1	19408000	595	56.76	0.93	12	0.92	54.00	3291.00	6310	20230209	-51.43	2835	20230103	8.11	6310	-51.43	20230209	2835	8.11	20230103	6310	-51.43	20230209	2835	8.11	20230103	3.15	N	220180	500	97 억	23422	N	N	N	N
29	20230726	130936	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3075	-95	5	-3.00	490566475	159062	87.70	3135	3175	3040	4120	2220	3170	3083.98	0.12	0	14506	3376	3272	3221	3117	3066	3247	3092	97	950	500	1900	5	1	19408000	597	56.94	0.93	12	0.82	54.00	3291.00	6310	20230209	-51.27	2835	20230103	8.47	6310	-51.27	20230209	2835	8.47	20230103	6310	-51.27	20230209	2835	8.47	20230103	3.15	N	220180	500	97 억	23422	N	N	N	N
30	20230726	120939	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3065	-105	5	-3.31	400864365	129747	71.54	3135	3175	3040	4120	2220	3170	3089.43	0.12	0	7723	3376	3272	3221	3117	3066	3247	3092	97	950	500	1900	5	1	19408000	595	56.76	0.93	12	0.67	54.00	3291.00	6310	20230209	-51.43	2835	20230103	8.11	6310	-51.43	20230209	2835	8.11	20230103	6310	-51.43	20230209	2835	8.11	20230103	3.15	N	220180	500	97 억	23422	N	N	N	N
31	20230726	110934	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3065	-105	5	-3.31	338966140	109526	60.39	3135	3175	3040	4120	2220	3170	3094.67	0.12	0	7427	3376	3272	3221	3117	3066	3247	3092	97	950	500	1900	5	1	19408000	595	56.76	0.93	12	0.56	54.00	3291.00	6310	20230209	-51.43	2835	20230103	8.11	6310	-51.43	20230209	2835	8.11	20230103	6310	-51.43	20230209	2835	8.11	20230103	3.15	N	220180	500	97 억	23422	N	N	N	N
32	20230726	100943	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3125	-45	5	-1.42	215356675	69141	38.12	3135	3175	3080	4120	2220	3170	3114.54	0.12	0	2526	3376	3272	3221	3117	3066	3247	3092	97	950	500	1900	5	1	19408000	607	57.87	0.95	12	0.36	54.00	3291.00	6310	20230209	-50.48	2835	20230103	10.23	6310	-50.48	20230209	2835	10.23	20230103	6310	-50.48	20230209	2835	10.23	20230103	3.15	N	220180	500	97 억	23422	N	N	N	N
33	20230726	090936	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3090	-80	5	-2.52	62443580	20060	11.06	3135	3175	3090	4120	2220	3170	3112.10	0.12	0	-25	3376	3272	3221	3117	3066	3247	3092	97	950	500	1900	5	1	19408000	600	57.22	0.94	12	0.10	54.00	3291.00	6310	20230209	-51.03	2835	20230103	8.99	6310	-51.03	20230209	2835	8.99	20230103	6310	-51.03	20230209	2835	8.99	20230103	3.15	N	220180	500	97 억	23422	N	N	N	N
34	20230725	160933	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3170	-130	5	-3.94	584347885	180993	94.78	3300	3325	3170	4290	2310	3300	3228.60	0.12	0	33	3493	3396	3303	3206	3113	3350	3160	97	990	500	1980	5	1	19408000	615	58.70	0.96	12	0.93	54.00	3291.00	6330	20220722	-49.92	2835	20230103	11.82	6310	-49.76	20230209	2835	11.82	20230103	6310	-49.76	20230209	2835	11.82	20230103	3.18	N	220180	500	97 억	23763	N	N	N	N
35	20230725	150923	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3210	-90	5	-2.73	528553090	163449	85.59	3300	3325	3180	4290	2310	3300	3233.75	0.12	0	-2545	3493	3396	3303	3206	3113	3350	3160	97	990	500	1980	5	1	19408000	623	59.44	0.98	12	0.84	54.00	3291.00	6330	20220722	-49.29	2835	20230103	13.23	6310	-49.13	20230209	2835	13.23	20230103	6310	-49.13	20230209	2835	13.23	20230103	3.18	N	220180	500	97 억	23763	N	N	N	N
36	20230725	140921	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3215	-85	5	-2.58	426620690	131518	68.87	3300	3325	3200	4290	2310	3300	3243.82	0.12	0	-2675	3493	3396	3303	3206	3113	3350	3160	97	990	500	1980	5	1	19408000	624	59.54	0.98	12	0.68	54.00	3291.00	6330	20220722	-49.21	2835	20230103	13.40	6310	-49.05	20230209	2835	13.40	20230103	6310	-49.05	20230209	2835	13.40	20230103	3.18	N	220180	500	97 억	23763	N	N	N	N
37	20230725	130931	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3235	-65	5	-1.97	308925605	94875	49.68	3300	3325	3225	4290	2310	3300	3256.13	0.12	0	-1741	3493	3396	3303	3206	3113	3350	3160	97	990	500	1980	5	1	19408000	628	59.91	0.98	12	0.49	54.00	3291.00	6330	20220722	-48.89	2835	20230103	14.11	6310	-48.73	20230209	2835	14.11	20230103	6310	-48.73	20230209	2835	14.11	20230103	3.18	N	220180	500	97 억	23763	N	N	N	N
38	20230725	120931	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3275	-25	5	-0.76	230979260	70831	37.09	3300	3325	3235	4290	2310	3300	3260.99	0.12	0	-4843	3493	3396	3303	3206	3113	3350	3160	97	990	500	1980	5	1	19408000	636	60.65	1.00	12	0.36	54.00	3291.00	6330	20220722	-48.26	2835	20230103	15.52	6310	-48.10	20230209	2835	15.52	20230103	6310	-48.10	20230209	2835	15.52	20230103	3.18	N	220180	500	97 억	23763	N	N	N	N
39	20230725	110930	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3265	-35	5	-1.06	167705225	51372	26.90	3300	3325	3240	4290	2310	3300	3264.53	0.12	0	192	3493	3396	3303	3206	3113	3350	3160	97	990	500	1980	5	1	19408000	634	60.46	0.99	12	0.26	54.00	3291.00	6330	20220722	-48.42	2835	20230103	15.17	6310	-48.26	20230209	2835	15.17	20230103	6310	-48.26	20230209	2835	15.17	20230103	3.18	N	220180	500	97 억	23763	N	N	N	N
40	20230725	100929	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3255	-45	5	-1.36	126730435	38875	20.36	3300	3325	3240	4290	2310	3300	3259.95	0.12	0	2846	3493	3396	3303	3206	3113	3350	3160	97	990	500	1980	5	1	19408000	632	60.28	0.99	12	0.20	54.00	3291.00	6330	20220722	-48.58	2835	20230103	14.81	6310	-48.42	20230209	2835	14.81	20230103	6310	-48.42	20230209	2835	14.81	20230103	3.18	N	220180	500	97 억	23763	N	N	N	N
41	20230725	090929	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3280	-20	5	-0.61	41315635	12665	6.63	3300	3325	3240	4290	2310	3300	3262.19	0.12	0	1298	3493	3396	3303	3206	3113	3350	3160	97	990	500	1980	5	1	19408000	637	60.74	1.00	12	0.07	54.00	3291.00	6330	20220722	-48.18	2835	20230103	15.70	6310	-48.02	20230209	2835	15.70	20230103	6310	-48.02	20230209	2835	15.70	20230103	3.18	N	220180	500	97 억	23763	N	N	N	N
42	20230724	160930	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3300	-85	5	-2.51	621790185	189941	115.03	3385	3400	3210	4400	2370	3385	3273.60	0.14	0	-2976	3521	3452	3406	3337	3291	3430	3315	97	1015	500	2030	5	1	19408000	640	61.11	1.00	12	0.98	54.00	3291.00	6330	20220722	-47.87	2835	20230103	16.40	6310	-47.70	20230209	2835	16.40	20230103	6310	-47.70	20230209	2835	16.40	20230103	3.35	N	220180	500	97 억	27151	N	N	N	N
43	20230724	150926	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3270	-115	5	-3.40	571318055	174535	105.70	3385	3400	3210	4400	2370	3385	3273.37	0.14	0	-1990	3521	3452	3406	3337	3291	3430	3315	97	1015	500	2030	5	1	19408000	635	60.56	0.99	12	0.90	54.00	3291.00	6330	20220722	-48.34	2835	20230103	15.34	6310	-48.18	20230209	2835	15.34	20230103	6310	-48.18	20230209	2835	15.34	20230103	3.35	N	220180	500	97 억	27151	N	N	N	N
44	20230724	140923	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3245	-140	5	-4.14	488819425	149196	90.36	3385	3400	3210	4400	2370	3385	3276.36	0.14	0	-2763	3521	3452	3406	3337	3291	3430	3315	97	1015	500	2030	5	1	19408000	630	60.09	0.99	12	0.77	54.00	3291.00	6330	20220722	-48.74	2835	20230103	14.46	6310	-48.57	20230209	2835	14.46	20230103	6310	-48.57	20230209	2835	14.46	20230103	3.35	N	220180	500	97 억	27151	N	N	N	N
45	20230724	130924	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3250	-135	5	-3.99	417520430	127090	76.97	3385	3400	3215	4400	2370	3385	3285.23	0.14	0	1287	3521	3452	3406	3337	3291	3430	3315	97	1015	500	2030	5	1	19408000	631	60.19	0.99	12	0.65	54.00	3291.00	6330	20220722	-48.66	2835	20230103	14.64	6310	-48.49	20230209	2835	14.64	20230103	6310	-48.49	20230209	2835	14.64	20230103	3.35	N	220180	500	97 억	27151	N	N	N	N
46	20230724	120925	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3225	-160	5	-4.73	367757315	111700	67.65	3385	3400	3215	4400	2370	3385	3292.37	0.14	0	-7093	3521	3452	3406	3337	3291	3430	3315	97	1015	500	2030	5	1	19408000	626	59.72	0.98	12	0.58	54.00	3291.00	6330	20220722	-49.05	2835	20230103	13.76	6310	-48.89	20230209	2835	13.76	20230103	6310	-48.89	20230209	2835	13.76	20230103	3.35	N	220180	500	97 억	27151	N	N	N	N
47	20230724	110930	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3270	-115	5	-3.40	266792615	80651	48.84	3385	3400	3270	4400	2370	3385	3307.99	0.14	0	-7318	3521	3452	3406	3337	3291	3430	3315	97	1015	500	2030	5	1	19408000	635	60.56	0.99	12	0.42	54.00	3291.00	6330	20220722	-48.34	2835	20230103	15.34	6310	-48.18	20230209	2835	15.34	20230103	6310	-48.18	20230209	2835	15.34	20230103	3.35	N	220180	500	97 억	27151	N	N	N	N
48	20230724	100921	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3330	-55	5	-1.62	172414920	51947	31.46	3385	3400	3275	4400	2370	3385	3319.05	0.14	0	2130	3521	3452	3406	3337	3291	3430	3315	97	1015	500	2030	5	1	19408000	646	61.67	1.01	12	0.27	54.00	3291.00	6330	20220722	-47.39	2835	20230103	17.46	6310	-47.23	20230209	2835	17.46	20230103	6310	-47.23	20230209	2835	17.46	20230103	3.35	N	220180	500	97 억	27151	N	N	N	N
49	20230724	090926	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3335	-50	5	-1.48	41059560	12232	7.41	3385	3400	3320	4400	2370	3385	3356.73	0.14	0	-2416	3521	3452	3406	3337	3291	3430	3315	97	1015	500	2030	5	1	19408000	647	61.76	1.01	12	0.06	54.00	3291.00	6330	20220722	-47.31	2835	20230103	17.64	6310	-47.15	20230209	2835	17.64	20230103	6310	-47.15	20230209	2835	17.64	20230103	3.35	N	220180	500	97 억	27151	N	N	N	N
50	20230721	160916	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3385	-70	5	-2.03	538731860	157708	60.28	3400	3475	3360	4490	2420	3455	3416.26	0.14	0	-586	3648	3551	3478	3381	3308	3515	3345	97	1035	500	2070	5	1	19408000	657	62.69	1.03	12	0.81	54.00	3291.00	6330	20220722	-46.52	2835	20230103	19.40	6310	-46.35	20230209	2835	19.40	20230103	6330	-46.52	20220722	2835	19.40	20230103	3.58	N	220180	500	97 억	27737	N	N	N	N
51	20230721	150918	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3435	-20	5	-0.58	488453440	142872	54.61	3400	3475	3360	4490	2420	3455	3418.82	0.14	0	-4618	3648	3551	3478	3381	3308	3515	3345	97	1035	500	2070	5	1	19408000	667	63.61	1.04	12	0.74	54.00	3291.00	6330	20220722	-45.73	2835	20230103	21.16	6310	-45.56	20230209	2835	21.16	20230103	6330	-45.73	20220722	2835	21.16	20230103	3.58	N	220180	500	97 억	27737	N	N	N	N
52	20230721	140916	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3435	-20	5	-0.58	406836480	118972	45.47	3400	3475	3360	4490	2420	3455	3419.60	0.14	0	-6664	3648	3551	3478	3381	3308	3515	3345	97	1035	500	2070	5	1	19408000	667	63.61	1.04	12	0.61	54.00	3291.00	6330	20220722	-45.73	2835	20230103	21.16	6310	-45.56	20230209	2835	21.16	20230103	6330	-45.73	20220722	2835	21.16	20230103	3.58	N	220180	500	97 억	27737	N	N	N	N
53	20230721	130918	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3440	-15	5	-0.43	375093135	109727	41.94	3400	3475	3360	4490	2420	3455	3418.42	0.14	0	-6164	3648	3551	3478	3381	3308	3515	3345	97	1035	500	2070	5	1	19408000	668	63.70	1.05	12	0.57	54.00	3291.00	6330	20220722	-45.66	2835	20230103	21.34	6310	-45.48	20230209	2835	21.34	20230103	6330	-45.66	20220722	2835	21.34	20230103	3.58	N	220180	500	97 억	27737	N	N	N	N
54	20230721	120930	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3465	10	2	0.29	298552465	87566	33.47	3400	3475	3360	4490	2420	3455	3409.45	0.14	0	-42	3648	3551	3478	3381	3308	3515	3345	97	1035	500	2070	5	1	19408000	672	64.17	1.05	12	0.45	54.00	3291.00	6330	20220722	-45.26	2835	20230103	22.22	6310	-45.09	20230209	2835	22.22	20230103	6330	-45.26	20220722	2835	22.22	20230103	3.58	N	220180	500	97 억	27737	N	N	N	N
55	20230721	110925	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3465	10	2	0.29	279158485	81960	31.33	3400	3470	3360	4490	2420	3455	3406.03	0.14	0	92	3648	3551	3478	3381	3308	3515	3345	97	1035	500	2070	5	1	19408000	672	64.17	1.05	12	0.42	54.00	3291.00	6330	20220722	-45.26	2835	20230103	22.22	6310	-45.09	20230209	2835	22.22	20230103	6330	-45.26	20220722	2835	22.22	20230103	3.58	N	220180	500	97 억	27737	N	N	N	N
56	20230721	100924	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3410	-45	5	-1.30	196710000	58034	22.18	3400	3440	3360	4490	2420	3455	3389.56	0.14	0	-1990	3648	3551	3478	3381	3308	3515	3345	97	1035	500	2070	5	1	19408000	662	63.15	1.04	12	0.30	54.00	3291.00	6330	20220722	-46.13	2835	20230103	20.28	6310	-45.96	20230209	2835	20.28	20230103	6330	-46.13	20220722	2835	20.28	20230103	3.58	N	220180	500	97 억	27737	N	N	N	N
57	20230721	090922	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3420	-35	5	-1.01	111257290	32884	12.57	3400	3440	3360	4490	2420	3455	3383.32	0.14	0	159	3648	3551	3478	3381	3308	3515	3345	97	1035	500	2070	5	1	19408000	664	63.33	1.04	12	0.17	54.00	3291.00	6330	20220722	-45.97	2835	20230103	20.63	6310	-45.80	20230209	2835	20.63	20230103	6330	-45.97	20220722	2835	20.63	20230103	3.58	N	220180	500	97 억	27737	N	N	N	N
58	20230720	160914	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3455	-125	5	-3.49	893308670	258557	8.68	3570	3575	3405	4650	2510	3580	3454.34	0.12	0	4915	4313	3946	3763	3396	3213	3855	3305	97	1070	500	2140	5	1	19408000	671	63.98	1.05	12	1.33	54.00	3291.00	6330	20220722	-45.42	2835	20230103	21.87	6310	-45.25	20230209	2835	21.87	20230103	6330	-45.42	20220722	2835	21.87	20230103	3.59	N	220180	500	97 억	22828	N	N	N	N
59	20230720	150914	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3470	-110	5	-3.07	854921425	247441	8.31	3570	3575	3405	4650	2510	3580	3454.39	0.12	0	5203	4313	3946	3763	3396	3213	3855	3305	97	1070	500	2140	5	1	19408000	673	64.26	1.05	12	1.27	54.00	3291.00	6330	20220722	-45.18	2835	20230103	22.40	6310	-45.01	20230209	2835	22.40	20230103	6330	-45.18	20220722	2835	22.40	20230103	3.59	N	220180	500	97 억	22828	N	N	N	N
60	20230720	140912	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3455	-125	5	-3.49	779848485	225723	7.58	3570	3575	3405	4650	2510	3580	3454.16	0.12	0	4306	4313	3946	3763	3396	3213	3855	3305	97	1070	500	2140	5	1	19408000	671	63.98	1.05	12	1.16	54.00	3291.00	6330	20220722	-45.42	2835	20230103	21.87	6310	-45.25	20230209	2835	21.87	20230103	6330	-45.42	20220722	2835	21.87	20230103	3.59	N	220180	500	97 억	22828	N	N	N	N
61	20230720	130914	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3470	-110	5	-3.07	703604960	203659	6.84	3570	3575	3405	4650	2510	3580	3454.01	0.12	0	1273	4313	3946	3763	3396	3213	3855	3305	97	1070	500	2140	5	1	19408000	673	64.26	1.05	12	1.05	54.00	3291.00	6330	20220722	-45.18	2835	20230103	22.40	6310	-45.01	20230209	2835	22.40	20230103	6330	-45.18	20220722	2835	22.40	20230103	3.59	N	220180	500	97 억	22828	N	N	N	N
62	20230720	120921	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3450	-130	5	-3.63	671630190	194412	6.53	3570	3575	3405	4650	2510	3580	3453.83	0.12	0	1297	4313	3946	3763	3396	3213	3855	3305	97	1070	500	2140	5	1	19408000	670	63.89	1.05	12	1.00	54.00	3291.00	6330	20220722	-45.50	2835	20230103	21.69	6310	-45.32	20230209	2835	21.69	20230103	6330	-45.50	20220722	2835	21.69	20230103	3.59	N	220180	500	97 억	22828	N	N	N	N
63	20230720	110918	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3470	-110	5	-3.07	597313560	172896	5.81	3570	3575	3405	4650	2510	3580	3453.80	0.12	0	1057	4313	3946	3763	3396	3213	3855	3305	97	1070	500	2140	5	1	19408000	673	64.26	1.05	12	0.89	54.00	3291.00	6330	20220722	-45.18	2835	20230103	22.40	6310	-45.01	20230209	2835	22.40	20230103	6330	-45.18	20220722	2835	22.40	20230103	3.59	N	220180	500	97 억	22828	N	N	N	N
64	20230720	100908	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3420	-160	5	-4.47	494700570	143056	4.80	3570	3575	3405	4650	2510	3580	3456.96	0.12	0	-4737	4313	3946	3763	3396	3213	3855	3305	97	1070	500	2140	5	1	19408000	664	63.33	1.04	12	0.74	54.00	3291.00	6330	20220722	-45.97	2835	20230103	20.63	6310	-45.80	20230209	2835	20.63	20230103	6330	-45.97	20220722	2835	20.63	20230103	3.59	N	220180	500	97 억	22828	N	N	N	N
65	20230720	090909	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3455	-125	5	-3.49	260587395	74651	2.51	3570	3575	3405	4650	2510	3580	3489.15	0.12	0	-5891	4313	3946	3763	3396	3213	3855	3305	97	1070	500	2140	5	1	19408000	671	63.98	1.05	12	0.38	54.00	3291.00	6330	20220722	-45.42	2835	20230103	21.87	6310	-45.25	20230209	2835	21.87	20230103	6330	-45.42	20220722	2835	21.87	20230103	3.59	N	220180	500	97 억	22828	N	N	N	N
66	20230719	160926	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3580	-80	5	-2.19	11651004475	2972618	3183.46	3895	4130	3580	4755	2565	3660	3919.80	0.24	0	-24398	3763	3711	3673	3621	3583	3692	3602	97	1095	500	2190	5	1	19408000	695	66.30	1.09	12	15.32	54.00	3291.00	6330	20220722	-43.44	2835	20230103	26.28	6310	-43.26	20230209	2835	26.28	20230103	6330	-43.44	20220722	2835	26.28	20230103	3.70	N	220180	500	97 억	47371	N	N	N	N
67	20230719	150926	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3630	-30	5	-0.82	11405195700	2904156	3110.14	3895	4130	3590	4755	2565	3660	3927.20	0.24	0	-25937	3763	3711	3673	3621	3583	3692	3602	97	1095	500	2190	5	1	19408000	705	67.22	1.10	12	14.96	54.00	3291.00	6330	20220722	-42.65	2835	20230103	28.04	6310	-42.47	20230209	2835	28.04	20230103	6330	-42.65	20220722	2835	28.04	20230103	3.70	N	220180	500	97 억	47371	N	N	N	N
68	20230719	140928	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3730	70	2	1.91	10873375585	2757866	2953.47	3895	4130	3710	4755	2565	3660	3942.68	0.24	0	-22884	3763	3711	3673	3621	3583	3692	3602	97	1095	500	2190	5	1	19408000	724	69.07	1.13	12	14.21	54.00	3291.00	6330	20220722	-41.07	2835	20230103	31.57	6310	-40.89	20230209	2835	31.57	20230103	6330	-41.07	20220722	2835	31.57	20230103	3.70	N	220180	500	97 억	47371	N	N	N	N
69	20230719	130916	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3720	60	2	1.64	10746881385	2723925	2917.13	3895	4130	3710	4755	2565	3660	3945.37	0.24	0	-21564	3763	3711	3673	3621	3583	3692	3602	97	1095	500	2190	5	1	19408000	722	68.89	1.13	12	14.04	54.00	3291.00	6330	20220722	-41.23	2835	20230103	31.22	6310	-41.05	20230209	2835	31.22	20230103	6330	-41.23	20220722	2835	31.22	20230103	3.70	N	220180	500	97 억	47371	N	N	N	N
70	20230719	120931	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3730	70	2	1.91	10496292340	2656636	2845.06	3895	4130	3710	4755	2565	3660	3950.97	0.24	0	-31701	3763	3711	3673	3621	3583	3692	3602	97	1095	500	2190	5	1	19408000	724	69.07	1.13	12	13.69	54.00	3291.00	6330	20220722	-41.07	2835	20230103	31.57	6310	-40.89	20230209	2835	31.57	20230103	6330	-41.07	20220722	2835	31.57	20230103	3.70	N	220180	500	97 억	47371	N	N	N	N
71	20230719	110928	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3820	160	2	4.37	9829912455	2479496	2655.36	3895	4130	3770	4755	2565	3660	3964.48	0.24	0	-9182	3763	3711	3673	3621	3583	3692	3602	97	1095	500	2190	5	1	19408000	741	70.74	1.16	12	12.78	54.00	3291.00	6330	20220722	-39.65	2835	20230103	34.74	6310	-39.46	20230209	2835	34.74	20230103	6330	-39.65	20220722	2835	34.74	20230103	3.70	N	220180	500	97 억	47371	N	N	N	N
72	20230719	100921	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3910	250	2	6.83	5698940875	1440589	1542.77	3895	4080	3770	4755	2565	3660	3955.98	0.24	0	-277	3763	3711	3673	3621	3583	3692	3602	97	1095	500	2190	5	1	19408000	759	72.41	1.19	12	7.42	54.00	3291.00	6330	20220722	-38.23	2835	20230103	37.92	6310	-38.03	20230209	2835	37.92	20230103	6330	-38.23	20220722	2835	37.92	20230103	3.70	N	220180	500	97 억	47371	N	N	N	N
73	20230719	090920	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4010	350	2	9.56	3321813470	832857	891.93	3895	4080	3770	4755	2565	3660	3988.46	0.24	0	-12461	3763	3711	3673	3621	3583	3692	3602	97	1095	500	2190	5	1	19408000	778	74.26	1.22	12	4.29	54.00	3291.00	6330	20220722	-36.65	2835	20230103	41.45	6310	-36.45	20230209	2835	41.45	20230103	6330	-36.65	20220722	2835	41.45	20230103	3.70	N	220180	500	97 억	47371	N	N	N	N
74	20230718	160919	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3660	-40	5	-1.08	342130445	93060	93.49	3700	3725	3635	4810	2590	3700	3676.45	0.30	0	-9765	3836	3767	3661	3592	3486	3802	3627	97	1110	500	2220	5	1	19408000	710	67.78	1.11	12	0.48	54.00	3291.00	6330	20220722	-42.18	2835	20230103	29.10	6310	-42.00	20230209	2835	29.10	20230103	6330	-42.18	20220722	2835	29.10	20230103	3.83	N	220180	500	97 억	57625	N	N	N	N
75	20230718	150917	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3645	-55	5	-1.49	326025505	88651	89.06	3700	3725	3635	4810	2590	3700	3677.63	0.30	0	-11563	3836	3767	3661	3592	3486	3802	3627	97	1110	500	2220	5	1	19408000	707	67.50	1.11	12	0.46	54.00	3291.00	6330	20220722	-42.42	2835	20230103	28.57	6310	-42.23	20230209	2835	28.57	20230103	6330	-42.42	20220722	2835	28.57	20230103	3.83	N	220180	500	97 억	57625	N	N	N	N
76	20230718	140914	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3660	-40	5	-1.08	276681125	75119	75.46	3700	3725	3650	4810	2590	3700	3683.24	0.30	0	-11208	3836	3767	3661	3592	3486	3802	3627	97	1110	500	2220	5	1	19408000	710	67.78	1.11	12	0.39	54.00	3291.00	6330	20220722	-42.18	2835	20230103	29.10	6310	-42.00	20230209	2835	29.10	20230103	6330	-42.18	20220722	2835	29.10	20230103	3.83	N	220180	500	97 억	57625	N	N	N	N
77	20230718	130915	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3665	-35	5	-0.95	239050380	64836	65.13	3700	3725	3665	4810	2590	3700	3687.00	0.30	0	-6633	3836	3767	3661	3592	3486	3802	3627	97	1110	500	2220	5	1	19408000	711	67.87	1.11	12	0.33	54.00	3291.00	6330	20220722	-42.10	2835	20230103	29.28	6310	-41.92	20230209	2835	29.28	20230103	6330	-42.10	20220722	2835	29.28	20230103	3.83	N	220180	500	97 억	57625	N	N	N	N
78	20230718	120923	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3690	-10	5	-0.27	152915135	41419	41.61	3700	3725	3670	4810	2590	3700	3691.91	0.30	0	1423	3836	3767	3661	3592	3486	3802	3627	97	1110	500	2220	5	1	19408000	716	68.33	1.12	12	0.21	54.00	3291.00	6330	20220722	-41.71	2835	20230103	30.16	6310	-41.52	20230209	2835	30.16	20230103	6330	-41.71	20220722	2835	30.16	20230103	3.83	N	220180	500	97 억	57625	N	N	N	N
79	20230718	110922	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3680	-20	5	-0.54	140796165	38129	38.30	3700	3725	3670	4810	2590	3700	3692.63	0.30	0	2184	3836	3767	3661	3592	3486	3802	3627	97	1110	500	2220	5	1	19408000	714	68.15	1.12	12	0.20	54.00	3291.00	6330	20220722	-41.86	2835	20230103	29.81	6310	-41.68	20230209	2835	29.81	20230103	6330	-41.86	20220722	2835	29.81	20230103	3.83	N	220180	500	97 억	57625	N	N	N	N
80	20230718	100915	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3685	-15	5	-0.41	99733970	27017	27.14	3700	3725	3670	4810	2590	3700	3691.53	0.30	0	999	3836	3767	3661	3592	3486	3802	3627	97	1110	500	2220	5	1	19408000	715	68.24	1.12	12	0.14	54.00	3291.00	6330	20220722	-41.79	2835	20230103	29.98	6310	-41.60	20230209	2835	29.98	20230103	6330	-41.79	20220722	2835	29.98	20230103	3.83	N	220180	500	97 억	57625	N	N	N	N
81	20230718	090912	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3685	-15	5	-0.41	10540255	2855	2.87	3700	3700	3670	4810	2590	3700	3691.86	0.30	0	5	3836	3767	3661	3592	3486	3802	3627	97	1110	500	2220	5	1	19408000	715	68.24	1.12	12	0.01	54.00	3291.00	6330	20220722	-41.79	2835	20230103	29.98	6310	-41.60	20230209	2835	29.98	20230103	6330	-41.79	20220722	2835	29.98	20230103	3.83	N	220180	500	97 억	57625	N	N	N	N
82	20230717	160914	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3700	75	2	2.07	355991480	97448	78.60	3630	3730	3555	4710	2540	3625	3652.58	0.17	0	22725	3748	3686	3633	3571	3518	3660	3545	97	1085	500	2170	5	1	19408000	718	68.52	1.12	12	0.50	54.00	3291.00	6330	20220722	-41.55	2835	20230103	30.51	6310	-41.36	20230209	2835	30.51	20230103	6330	-41.55	20220722	2835	30.51	20230103	3.77	N	220180	500	97 억	32343	N	N	N	N
83	20230717	150911	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3700	75	2	2.07	319127450	87466	70.54	3630	3730	3555	4710	2540	3625	3648.59	0.17	0	17562	3748	3686	3633	3571	3518	3660	3545	97	1085	500	2170	5	1	19408000	718	68.52	1.12	12	0.45	54.00	3291.00	6330	20220722	-41.55	2835	20230103	30.51	6310	-41.36	20230209	2835	30.51	20230103	6330	-41.55	20220722	2835	30.51	20230103	3.77	N	220180	500	97 억	32343	N	N	N	N
84	20230717	140914	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3700	75	2	2.07	269425030	73995	59.68	3630	3730	3555	4710	2540	3625	3641.12	0.17	0	15485	3748	3686	3633	3571	3518	3660	3545	97	1085	500	2170	5	1	19408000	718	68.52	1.12	12	0.38	54.00	3291.00	6330	20220722	-41.55	2835	20230103	30.51	6310	-41.36	20230209	2835	30.51	20230103	6330	-41.55	20220722	2835	30.51	20230103	3.77	N	220180	500	97 억	32343	N	N	N	N
85	20230717	130904	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3645	20	2	0.55	163721390	45056	36.34	3630	3730	3555	4710	2540	3625	3633.73	0.17	0	5221	3748	3686	3633	3571	3518	3660	3545	97	1085	500	2170	5	1	19408000	707	67.50	1.11	12	0.23	54.00	3291.00	6330	20220722	-42.42	2835	20230103	28.57	6310	-42.23	20230209	2835	28.57	20230103	6330	-42.42	20220722	2835	28.57	20230103	3.77	N	220180	500	97 억	32343	N	N	N	N
86	20230717	120916	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3640	15	2	0.41	161733805	44510	35.90	3630	3730	3555	4710	2540	3625	3633.65	0.17	0	5241	3748	3686	3633	3571	3518	3660	3545	97	1085	500	2170	5	1	19408000	706	67.41	1.11	12	0.23	54.00	3291.00	6330	20220722	-42.50	2835	20230103	28.40	6310	-42.31	20230209	2835	28.40	20230103	6330	-42.50	20220722	2835	28.40	20230103	3.77	N	220180	500	97 억	32343	N	N	N	N
87	20230717	110907	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3640	15	2	0.41	138169225	38003	30.65	3630	3730	3555	4710	2540	3625	3635.75	0.17	0	2010	3748	3686	3633	3571	3518	3660	3545	97	1085	500	2170	5	1	19408000	706	67.41	1.11	12	0.20	54.00	3291.00	6330	20220722	-42.50	2835	20230103	28.40	6310	-42.31	20230209	2835	28.40	20230103	6330	-42.50	20220722	2835	28.40	20230103	3.77	N	220180	500	97 억	32343	N	N	N	N
88	20230717	100906	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3630	5	2	0.14	113968010	31321	25.26	3630	3730	3555	4710	2540	3625	3638.71	0.17	0	1646	3748	3686	3633	3571	3518	3660	3545	97	1085	500	2170	5	1	19408000	705	67.22	1.10	12	0.16	54.00	3291.00	6330	20220722	-42.65	2835	20230103	28.04	6310	-42.47	20230209	2835	28.04	20230103	6330	-42.65	20220722	2835	28.04	20230103	3.77	N	220180	500	97 억	32343	N	N	N	N
89	20230717	090906	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3605	-20	5	-0.55	16162595	4490	3.62	3630	3645	3555	4710	2540	3625	3599.69	0.17	0	981	3748	3686	3633	3571	3518	3660	3545	97	1085	500	2170	5	1	19408000	700	66.76	1.10	12	0.02	54.00	3291.00	6330	20220722	-43.05	2835	20230103	27.16	6310	-42.87	20230209	2835	27.16	20230103	6330	-43.05	20220722	2835	27.16	20230103	3.77	N	220180	500	97 억	32343	N	N	N	N
90	20230714	160906	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3625	-60	5	-1.63	443872390	122779	110.86	3690	3695	3580	4790	2580	3685	3615.20	0.23	0	-12435	3815	3750	3660	3595	3505	3705	3550	97	1105	500	2210	5	1	19408000	704	67.13	1.10	12	0.63	54.00	3291.00	6330	20220722	-42.73	2835	20230103	27.87	6310	-42.55	20230209	2835	27.87	20230103	6330	-42.73	20220722	2835	27.87	20230103	3.82	N	220180	500	97 억	44277	N	N	N	N
91	20230714	150909	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3660	-25	5	-0.68	414234350	114627	103.50	3690	3695	3580	4790	2580	3685	3613.76	0.23	0	-14562	3815	3750	3660	3595	3505	3705	3550	97	1105	500	2210	5	1	19408000	710	67.78	1.11	12	0.59	54.00	3291.00	6330	20220722	-42.18	2835	20230103	29.10	6310	-42.00	20230209	2835	29.10	20230103	6330	-42.18	20220722	2835	29.10	20230103	3.82	N	220180	500	97 억	44277	N	N	N	N
92	20230714	140914	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3610	-75	5	-2.04	349617300	96882	87.48	3690	3695	3580	4790	2580	3685	3608.69	0.23	0	-14824	3815	3750	3660	3595	3505	3705	3550	97	1105	500	2210	5	1	19408000	701	66.85	1.10	12	0.50	54.00	3291.00	6330	20220722	-42.97	2835	20230103	27.34	6310	-42.79	20230209	2835	27.34	20230103	6330	-42.97	20220722	2835	27.34	20230103	3.82	N	220180	500	97 억	44277	N	N	N	N
93	20230714	130902	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3625	-60	5	-1.63	334690770	92752	83.75	3690	3695	3580	4790	2580	3685	3608.45	0.23	0	-14280	3815	3750	3660	3595	3505	3705	3550	97	1105	500	2210	5	1	19408000	704	67.13	1.10	12	0.48	54.00	3291.00	6330	20220722	-42.73	2835	20230103	27.87	6310	-42.55	20230209	2835	27.87	20230103	6330	-42.73	20220722	2835	27.87	20230103	3.82	N	220180	500	97 억	44277	N	N	N	N
94	20230714	120901	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3600	-85	5	-2.31	320544715	88824	80.20	3690	3695	3580	4790	2580	3685	3608.76	0.23	0	-14395	3815	3750	3660	3595	3505	3705	3550	97	1105	500	2210	5	1	19408000	699	66.67	1.09	12	0.46	54.00	3291.00	6330	20220722	-43.13	2835	20230103	26.98	6310	-42.95	20230209	2835	26.98	20230103	6330	-43.13	20220722	2835	26.98	20230103	3.82	N	220180	500	97 억	44277	N	N	N	N
95	20230714	110912	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3625	-60	5	-1.63	212294310	58789	53.08	3690	3695	3580	4790	2580	3685	3611.12	0.23	0	-15354	3815	3750	3660	3595	3505	3705	3550	97	1105	500	2210	5	1	19408000	704	67.13	1.10	12	0.30	54.00	3291.00	6330	20220722	-42.73	2835	20230103	27.87	6310	-42.55	20230209	2835	27.87	20230103	6330	-42.73	20220722	2835	27.87	20230103	3.82	N	220180	500	97 억	44277	N	N	N	N
96	20230714	100913	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3600	-85	5	-2.31	175287235	48550	43.84	3690	3695	3580	4790	2580	3685	3610.45	0.23	0	-15746	3815	3750	3660	3595	3505	3705	3550	97	1105	500	2210	5	1	19408000	699	66.67	1.09	12	0.25	54.00	3291.00	6330	20220722	-43.13	2835	20230103	26.98	6310	-42.95	20230209	2835	26.98	20230103	6330	-43.13	20220722	2835	26.98	20230103	3.82	N	220180	500	97 억	44277	N	N	N	N
97	20230714	090908	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3660	-25	5	-0.68	19540955	5327	4.81	3690	3695	3640	4790	2580	3685	3668.29	0.23	0	-4128	3815	3750	3660	3595	3505	3705	3550	97	1105	500	2210	5	1	19408000	710	67.78	1.11	12	0.03	54.00	3291.00	6330	20220722	-42.18	2835	20230103	29.10	6310	-42.00	20230209	2835	29.10	20230103	6330	-42.18	20220722	2835	29.10	20230103	3.82	N	220180	500	97 억	44277	N	N	N	N
98	20230713	160905	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3685	-5	5	-0.14	400656850	109958	82.48	3715	3725	3570	4795	2585	3690	3643.57	0.19	0	7240	3766	3727	3651	3612	3536	3747	3632	97	1105	500	2210	5	1	19408000	715	68.24	1.12	12	0.57	54.00	3291.00	6330	20220722	-41.79	2835	20230103	29.98	6310	-41.60	20230209	2835	29.98	20230103	6330	-41.79	20220722	2835	29.98	20230103	3.71	N	220180	500	97 억	37037	N	N	N	N
99	20230713	150900	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3670	-20	5	-0.54	363491360	99855	74.90	3715	3725	3570	4795	2585	3690	3640.19	0.19	0	4665	3766	3727	3651	3612	3536	3747	3632	97	1105	500	2210	5	1	19408000	712	67.96	1.12	12	0.51	54.00	3291.00	6330	20220722	-42.02	2835	20230103	29.45	6310	-41.84	20230209	2835	29.45	20230103	6330	-42.02	20220722	2835	29.45	20230103	3.71	N	220180	500	97 억	37037	N	N	N	N
100	20230713	140858	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3615	-75	5	-2.03	287906315	79088	59.33	3715	3725	3570	4795	2585	3690	3640.33	0.19	0	5012	3766	3727	3651	3612	3536	3747	3632	97	1105	500	2210	5	1	19408000	702	66.94	1.10	12	0.41	54.00	3291.00	6330	20220722	-42.89	2835	20230103	27.51	6310	-42.71	20230209	2835	27.51	20230103	6330	-42.89	20220722	2835	27.51	20230103	3.71	N	220180	500	97 억	37037	N	N	N	N
101	20230713	130902	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3635	-55	5	-1.49	168973745	46130	34.60	3715	3725	3570	4795	2585	3690	3662.99	0.19	0	4006	3766	3727	3651	3612	3536	3747	3632	97	1105	500	2210	5	1	19408000	705	67.31	1.10	12	0.24	54.00	3291.00	6330	20220722	-42.58	2835	20230103	28.22	6310	-42.39	20230209	2835	28.22	20230103	6330	-42.58	20220722	2835	28.22	20230103	3.71	N	220180	500	97 억	37037	N	N	N	N
102	20230713	120859	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3660	-30	5	-0.81	146610335	39985	29.99	3715	3725	3570	4795	2585	3690	3666.63	0.19	0	2075	3766	3727	3651	3612	3536	3747	3632	97	1105	500	2210	5	1	19408000	710	67.78	1.11	12	0.21	54.00	3291.00	6330	20220722	-42.18	2835	20230103	29.10	6310	-42.00	20230209	2835	29.10	20230103	6330	-42.18	20220722	2835	29.10	20230103	3.71	N	220180	500	97 억	37037	N	N	N	N
103	20230713	110901	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3675	-15	5	-0.41	94691865	25738	19.31	3715	3725	3570	4795	2585	3690	3679.07	0.19	0	2168	3766	3727	3651	3612	3536	3747	3632	97	1105	500	2210	5	1	19408000	713	68.06	1.12	12	0.13	54.00	3291.00	6330	20220722	-41.94	2835	20230103	29.63	6310	-41.76	20230209	2835	29.63	20230103	6330	-41.94	20220722	2835	29.63	20230103	3.71	N	220180	500	97 억	37037	N	N	N	N
104	20230713	100856	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3670	-20	5	-0.54	75209650	20427	15.32	3715	3725	3570	4795	2585	3690	3681.87	0.19	0	1327	3766	3727	3651	3612	3536	3747	3632	97	1105	500	2210	5	1	19408000	712	67.96	1.12	12	0.11	54.00	3291.00	6330	20220722	-42.02	2835	20230103	29.45	6310	-41.84	20230209	2835	29.45	20230103	6330	-42.02	20220722	2835	29.45	20230103	3.71	N	220180	500	97 억	37037	N	N	N	N
105	20230713	090855	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3685	-5	5	-0.14	25759270	6989	5.24	3715	3725	3570	4795	2585	3690	3685.69	0.19	0	-1092	3766	3727	3651	3612	3536	3747	3632	97	1105	500	2210	5	1	19408000	715	68.24	1.12	12	0.04	54.00	3291.00	6330	20220722	-41.79	2835	20230103	29.98	6310	-41.60	20230209	2835	29.98	20230103	6330	-41.79	20220722	2835	29.98	20230103	3.71	N	220180	500	97 억	37037	N	N	N	N
106	20230712	160854	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3690	40	2	1.10	479929065	132429	100.79	3660	3690	3575	4745	2555	3650	3623.75	0.21	0	-3404	3793	3721	3653	3581	3513	3687	3547	97	1095	500	2190	5	1	19408000	716	68.33	1.12	12	0.68	54.00	3291.00	6330	20220722	-41.71	2835	20230103	30.16	6310	-41.52	20230209	2835	30.16	20230103	6330	-41.71	20220722	2835	30.16	20230103	3.73	N	220180	500	97 억	40438	N	N	N	N
107	20230712	150849	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3670	20	2	0.55	398983570	110364	83.99	3660	3670	3575	4745	2555	3650	3615.14	0.21	0	-2816	3793	3721	3653	3581	3513	3687	3547	97	1095	500	2190	5	1	19408000	712	67.96	1.12	12	0.57	54.00	3291.00	6330	20220722	-42.02	2835	20230103	29.45	6310	-41.84	20230209	2835	29.45	20230103	6330	-42.02	20220722	2835	29.45	20230103	3.73	N	220180	500	97 억	40438	N	N	N	N
108	20230712	140846	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3605	-45	5	-1.23	289306035	80081	60.95	3660	3670	3575	4745	2555	3650	3612.64	0.21	0	-9678	3793	3721	3653	3581	3513	3687	3547	97	1095	500	2190	5	1	19408000	700	66.76	1.10	12	0.41	54.00	3291.00	6330	20220722	-43.05	2835	20230103	27.16	6310	-42.87	20230209	2835	27.16	20230103	6330	-43.05	20220722	2835	27.16	20230103	3.73	N	220180	500	97 억	40438	N	N	N	N
109	20230712	130848	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3585	-65	5	-1.78	268640660	74343	56.58	3660	3670	3575	4745	2555	3650	3613.51	0.21	0	-7321	3793	3721	3653	3581	3513	3687	3547	97	1095	500	2190	5	1	19408000	696	66.39	1.09	12	0.38	54.00	3291.00	6330	20220722	-43.36	2835	20230103	26.46	6310	-43.19	20230209	2835	26.46	20230103	6330	-43.36	20220722	2835	26.46	20230103	3.73	N	220180	500	97 억	40438	N	N	N	N
110	20230712	120853	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3615	-35	5	-0.96	223735010	61853	47.07	3660	3670	3575	4745	2555	3650	3617.18	0.21	0	-6569	3793	3721	3653	3581	3513	3687	3547	97	1095	500	2190	5	1	19408000	702	66.94	1.10	12	0.32	54.00	3291.00	6330	20220722	-42.89	2835	20230103	27.51	6310	-42.71	20230209	2835	27.51	20230103	6330	-42.89	20220722	2835	27.51	20230103	3.73	N	220180	500	97 억	40438	N	N	N	N
111	20230712	110852	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3620	-30	5	-0.82	141881225	39146	29.79	3660	3670	3610	4745	2555	3650	3624.38	0.21	0	-1563	3793	3721	3653	3581	3513	3687	3547	97	1095	500	2190	5	1	19408000	703	67.04	1.10	12	0.20	54.00	3291.00	6330	20220722	-42.81	2835	20230103	27.69	6310	-42.63	20230209	2835	27.69	20230103	6330	-42.81	20220722	2835	27.69	20230103	3.73	N	220180	500	97 억	40438	N	N	N	N
112	20230712	100851	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3615	-35	5	-0.96	95208570	26276	20.00	3660	3670	3610	4745	2555	3650	3623.35	0.21	0	1667	3793	3721	3653	3581	3513	3687	3547	97	1095	500	2190	5	1	19408000	702	66.94	1.10	12	0.14	54.00	3291.00	6330	20220722	-42.89	2835	20230103	27.51	6310	-42.71	20230209	2835	27.51	20230103	6330	-42.89	20220722	2835	27.51	20230103	3.73	N	220180	500	97 억	40438	N	N	N	N
113	20230712	090852	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3625	-25	5	-0.68	20355765	5592	4.26	3660	3670	3625	4745	2555	3650	3640.07	0.21	0	-126	3793	3721	3653	3581	3513	3687	3547	97	1095	500	2190	5	1	19408000	704	67.13	1.10	12	0.03	54.00	3291.00	6330	20220722	-42.73	2835	20230103	27.87	6310	-42.55	20230209	2835	27.87	20230103	6330	-42.73	20220722	2835	27.87	20230103	3.73	N	220180	500	97 억	40438	N	N	N	N
114	20230711	160840	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3650	-5	5	-0.14	461819220	126969	53.18	3655	3725	3585	4750	2560	3655	3637.14	0.22	0	-1299	3825	3740	3690	3605	3555	3715	3580	97	1095	500	2190	5	1	19408000	708	67.59	1.11	12	0.65	54.00	3291.00	6330	20220722	-42.34	2835	20230103	28.75	6310	-42.16	20230209	2835	28.75	20230103	6330	-42.34	20220722	2835	28.75	20230103	3.70	N	220180	500	97 억	41737	N	N	N	N
115	20230711	150837	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3670	15	2	0.41	412032405	113332	47.47	3655	3725	3585	4750	2560	3655	3635.62	0.22	0	-5402	3825	3740	3690	3605	3555	3715	3580	97	1095	500	2190	5	1	19408000	712	67.96	1.12	12	0.58	54.00	3291.00	6330	20220722	-42.02	2835	20230103	29.45	6310	-41.84	20230209	2835	29.45	20230103	6330	-42.02	20220722	2835	29.45	20230103	3.70	N	220180	500	97 억	41737	N	N	N	N
116	20230711	140832	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3615	-40	5	-1.09	350293615	96295	40.33	3655	3725	3590	4750	2560	3655	3637.71	0.22	0	-4774	3825	3740	3690	3605	3555	3715	3580	97	1095	500	2190	5	1	19408000	702	66.94	1.10	12	0.50	54.00	3291.00	6330	20220722	-42.89	2835	20230103	27.51	6310	-42.71	20230209	2835	27.51	20230103	6330	-42.89	20220722	2835	27.51	20230103	3.70	N	220180	500	97 억	41737	N	N	N	N
117	20230711	130823	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3615	-40	5	-1.09	316800245	86992	36.44	3655	3725	3600	4750	2560	3655	3641.72	0.22	0	-2600	3825	3740	3690	3605	3555	3715	3580	97	1095	500	2190	5	1	19408000	702	66.94	1.10	12	0.45	54.00	3291.00	6330	20220722	-42.89	2835	20230103	27.51	6310	-42.71	20230209	2835	27.51	20230103	6330	-42.89	20220722	2835	27.51	20230103	3.70	N	220180	500	97 억	41737	N	N	N	N
118	20230711	120842	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3620	-35	5	-0.96	258922860	70978	29.73	3655	3725	3620	4750	2560	3655	3647.93	0.22	0	-485	3825	3740	3690	3605	3555	3715	3580	97	1095	500	2190	5	1	19408000	703	67.04	1.10	12	0.37	54.00	3291.00	6330	20220722	-42.81	2835	20230103	27.69	6310	-42.63	20230209	2835	27.69	20230103	6330	-42.81	20220722	2835	27.69	20230103	3.70	N	220180	500	97 억	41737	N	N	N	N
119	20230711	110848	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3630	-25	5	-0.68	215120935	58910	24.67	3655	3725	3620	4750	2560	3655	3651.69	0.22	0	4541	3825	3740	3690	3605	3555	3715	3580	97	1095	500	2190	5	1	19408000	705	67.22	1.10	12	0.30	54.00	3291.00	6330	20220722	-42.65	2835	20230103	28.04	6310	-42.47	20230209	2835	28.04	20230103	6330	-42.65	20220722	2835	28.04	20230103	3.70	N	220180	500	97 억	41737	N	N	N	N
120	20230711	100845	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3650	-5	5	-0.14	145012670	39634	16.60	3655	3725	3645	4750	2560	3655	3658.79	0.22	0	2443	3825	3740	3690	3605	3555	3715	3580	97	1095	500	2190	5	1	19408000	708	67.59	1.11	12	0.20	54.00	3291.00	6330	20220722	-42.34	2835	20230103	28.75	6310	-42.16	20230209	2835	28.75	20230103	6330	-42.34	20220722	2835	28.75	20230103	3.70	N	220180	500	97 억	41737	N	N	N	N
121	20230711	090843	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3660	5	2	0.14	20173630	5497	2.30	3655	3725	3650	4750	2560	3655	3669.93	0.22	0	753	3825	3740	3690	3605	3555	3715	3580	97	1095	500	2190	5	1	19408000	710	67.78	1.11	12	0.03	54.00	3291.00	6330	20220722	-42.18	2835	20230103	29.10	6310	-42.00	20230209	2835	29.10	20230103	6330	-42.18	20220722	2835	29.10	20230103	3.70	N	220180	500	97 억	41737	N	N	N	N
122	20230710	160834	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3655	-110	5	-2.92	873109340	237626	47.26	3735	3775	3640	4890	2640	3765	3674.37	0.14	0	13938	4128	3946	3848	3666	3568	3897	3617	97	1125	500	2250	5	1	19408000	709	67.69	1.11	12	1.22	54.00	3291.00	6330	20220722	-42.26	2835	20230103	28.92	6310	-42.08	20230209	2835	28.92	20230103	6330	-42.26	20220722	2835	28.92	20230103	3.45	N	220180	500	97 억	27105	N	N	N	N
123	20230710	150837	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3660	-105	5	-2.79	779906050	212155	42.20	3735	3775	3640	4890	2640	3765	3676.11	0.14	0	13497	4128	3946	3848	3666	3568	3897	3617	97	1125	500	2250	5	1	19408000	710	67.78	1.11	12	1.09	54.00	3291.00	6330	20220722	-42.18	2835	20230103	29.10	6310	-42.00	20230209	2835	29.10	20230103	6330	-42.18	20220722	2835	29.10	20230103	3.45	N	220180	500	97 억	27105	N	N	N	N
124	20230710	140829	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3660	-105	5	-2.79	592089245	160977	32.02	3735	3775	3640	4890	2640	3765	3678.10	0.14	0	-2608	4128	3946	3848	3666	3568	3897	3617	97	1125	500	2250	5	1	19408000	710	67.78	1.11	12	0.83	54.00	3291.00	6330	20220722	-42.18	2835	20230103	29.10	6310	-42.00	20230209	2835	29.10	20230103	6330	-42.18	20220722	2835	29.10	20230103	3.45	N	220180	500	97 억	27105	N	N	N	N
125	20230710	130818	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3665	-100	5	-2.66	534372450	145218	28.88	3735	3775	3640	4890	2640	3765	3679.79	0.14	0	4032	4128	3946	3848	3666	3568	3897	3617	97	1125	500	2250	5	1	19408000	711	67.87	1.11	12	0.75	54.00	3291.00	6330	20220722	-42.10	2835	20230103	29.28	6310	-41.92	20230209	2835	29.28	20230103	6330	-42.10	20220722	2835	29.28	20230103	3.45	N	220180	500	97 억	27105	N	N	N	N
126	20230710	120840	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3665	-100	5	-2.66	506836075	137715	27.39	3735	3775	3640	4890	2640	3765	3680.33	0.14	0	4196	4128	3946	3848	3666	3568	3897	3617	97	1125	500	2250	5	1	19408000	711	67.87	1.11	12	0.71	54.00	3291.00	6330	20220722	-42.10	2835	20230103	29.28	6310	-41.92	20230209	2835	29.28	20230103	6330	-42.10	20220722	2835	29.28	20230103	3.45	N	220180	500	97 억	27105	N	N	N	N
127	20230710	110837	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3655	-110	5	-2.92	446173505	121114	24.09	3735	3775	3655	4890	2640	3765	3683.91	0.14	0	6069	4128	3946	3848	3666	3568	3897	3617	97	1125	500	2250	5	1	19408000	709	67.69	1.11	12	0.62	54.00	3291.00	6330	20220722	-42.26	2835	20230103	28.92	6310	-42.08	20230209	2835	28.92	20230103	6330	-42.26	20220722	2835	28.92	20230103	3.45	N	220180	500	97 억	27105	N	N	N	N
128	20230710	100840	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3695	-70	5	-1.86	327694940	88878	17.68	3735	3775	3660	4890	2640	3765	3687.02	0.14	0	14828	4128	3946	3848	3666	3568	3897	3617	97	1125	500	2250	5	1	19408000	717	68.43	1.12	12	0.46	54.00	3291.00	6330	20220722	-41.63	2835	20230103	30.34	6310	-41.44	20230209	2835	30.34	20230103	6330	-41.63	20220722	2835	30.34	20230103	3.45	N	220180	500	97 억	27105	N	N	N	N
129	20230710	090830	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3695	-70	5	-1.86	66996555	18063	3.59	3735	3775	3675	4890	2640	3765	3709.05	0.14	0	-5520	4128	3946	3848	3666	3568	3897	3617	97	1125	500	2250	5	1	19408000	717	68.43	1.12	12	0.09	54.00	3291.00	6330	20220722	-41.63	2835	20230103	30.34	6310	-41.44	20230209	2835	30.34	20230103	6330	-41.63	20220722	2835	30.34	20230103	3.45	N	220180	500	97 억	27105	N	N	N	N
130	20230707	160829	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3765	-50	5	-1.31	1886109960	487861	230.39	3820	4030	3750	4955	2675	3815	3866.10	0.21	0	-13002	3928	3871	3803	3746	3678	3837	3712	97	1140	500	2280	5	1	19408000	731	69.72	1.14	12	2.51	54.00	3291.00	6330	20220722	-40.52	2835	20230103	32.80	6310	-40.33	20230209	2835	32.80	20230103	6330	-40.52	20220722	2835	32.80	20230103	3.52	N	220180	500	97 억	40107	N	N	N	N
131	20230707	150828	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3815	0	3	0.00	1827344570	472290	223.04	3820	4030	3750	4955	2675	3815	3869.12	0.21	0	-14837	3928	3871	3803	3746	3678	3837	3712	97	1140	500	2280	5	1	19408000	740	70.65	1.16	12	2.43	54.00	3291.00	6330	20220722	-39.73	2835	20230103	34.57	6310	-39.54	20230209	2835	34.57	20230103	6330	-39.73	20220722	2835	34.57	20230103	3.52	N	220180	500	97 억	40107	N	N	N	N
132	20230707	140844	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3815	0	3	0.00	1689093270	435859	205.84	3820	4030	3750	4955	2675	3815	3875.32	0.21	0	-8475	3928	3871	3803	3746	3678	3837	3712	97	1140	500	2280	5	1	19408000	740	70.65	1.16	12	2.25	54.00	3291.00	6330	20220722	-39.73	2835	20230103	34.57	6310	-39.54	20230209	2835	34.57	20230103	6330	-39.73	20220722	2835	34.57	20230103	3.52	N	220180	500	97 억	40107	N	N	N	N
133	20230707	130833	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3805	-10	5	-0.26	1598819175	412100	194.62	3820	4030	3750	4955	2675	3815	3879.69	0.21	0	-5995	3928	3871	3803	3746	3678	3837	3712	97	1140	500	2280	5	1	19408000	738	70.46	1.16	12	2.12	54.00	3291.00	6330	20220722	-39.89	2835	20230103	34.22	6310	-39.70	20230209	2835	34.22	20230103	6330	-39.89	20220722	2835	34.22	20230103	3.52	N	220180	500	97 억	40107	N	N	N	N
134	20230707	120837	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3825	10	2	0.26	1499967065	386177	182.37	3820	4030	3750	4955	2675	3815	3884.14	0.21	0	-245	3928	3871	3803	3746	3678	3837	3712	97	1140	500	2280	5	1	19408000	742	70.83	1.16	12	1.99	54.00	3291.00	6330	20220722	-39.57	2835	20230103	34.92	6310	-39.38	20230209	2835	34.92	20230103	6330	-39.57	20220722	2835	34.92	20230103	3.52	N	220180	500	97 억	40107	N	N	N	N
135	20230707	110839	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3830	15	2	0.39	424991115	111059	52.45	3820	3880	3750	4955	2675	3815	3826.71	0.21	0	1574	3928	3871	3803	3746	3678	3837	3712	97	1140	500	2280	5	1	19408000	743	70.93	1.16	12	0.57	54.00	3291.00	6330	20220722	-39.49	2835	20230103	35.10	6310	-39.30	20230209	2835	35.10	20230103	6330	-39.49	20220722	2835	35.10	20230103	3.52	N	220180	500	97 억	40107	N	N	N	N
136	20230707	100828	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3845	30	2	0.79	290686145	75960	35.87	3820	3880	3750	4955	2675	3815	3826.83	0.21	0	1148	3928	3871	3803	3746	3678	3837	3712	97	1140	500	2280	5	1	19408000	746	71.20	1.17	12	0.39	54.00	3291.00	6330	20220722	-39.26	2835	20230103	35.63	6310	-39.06	20230209	2835	35.63	20230103	6330	-39.26	20220722	2835	35.63	20230103	3.52	N	220180	500	97 억	40107	N	N	N	N
137	20230707	090830	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3770	-45	5	-1.18	15029485	3954	1.87	3820	3825	3770	4955	2675	3815	3801.08	0.21	0	-2297	3928	3871	3803	3746	3678	3837	3712	97	1140	500	2280	5	1	19408000	732	69.81	1.15	12	0.02	54.00	3291.00	6330	20220722	-40.44	2835	20230103	32.98	6310	-40.25	20230209	2835	32.98	20230103	6330	-40.44	20220722	2835	32.98	20230103	3.52	N	220180	500	97 억	40107	N	N	N	N
138	20230706	160829	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3815	-5	5	-0.13	801776225	210991	27.09	3850	3860	3735	4965	2675	3820	3799.95	0.23	0	-6004	4046	3932	3806	3692	3566	3990	3750	97	1145	500	2290	5	1	19408000	740	70.65	1.16	12	1.09	54.00	3291.00	6330	20220722	-39.73	2835	20230103	34.57	6310	-39.54	20230209	2835	34.57	20230103	6330	-39.73	20220722	2835	34.57	20230103	3.51	N	220180	500	97 억	45240	N	N	N	N
139	20230706	150829	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3790	-30	5	-0.79	742676510	195493	25.10	3850	3860	3735	4965	2675	3820	3798.99	0.23	0	-8488	4046	3932	3806	3692	3566	3990	3750	97	1145	500	2290	5	1	19408000	736	70.19	1.15	12	1.01	54.00	3291.00	6330	20220722	-40.13	2835	20230103	33.69	6310	-39.94	20230209	2835	33.69	20230103	6330	-40.13	20220722	2835	33.69	20230103	3.51	N	220180	500	97 억	45240	N	N	N	N
140	20230706	140830	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3755	-65	5	-1.70	629203895	165539	21.25	3850	3860	3735	4965	2675	3820	3800.94	0.23	0	-13311	4046	3932	3806	3692	3566	3990	3750	97	1145	500	2290	5	1	19408000	729	69.54	1.14	12	0.85	54.00	3291.00	6330	20220722	-40.68	2835	20230103	32.45	6310	-40.49	20230209	2835	32.45	20230103	6330	-40.68	20220722	2835	32.45	20230103	3.51	N	220180	500	97 억	45240	N	N	N	N
141	20230706	130829	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3770	-50	5	-1.31	525183425	137812	17.69	3850	3860	3770	4965	2675	3820	3810.87	0.23	0	-12665	4046	3932	3806	3692	3566	3990	3750	97	1145	500	2290	5	1	19408000	732	69.81	1.15	12	0.71	54.00	3291.00	6330	20220722	-40.44	2835	20230103	32.98	6310	-40.25	20230209	2835	32.98	20230103	6330	-40.44	20220722	2835	32.98	20230103	3.51	N	220180	500	97 억	45240	N	N	N	N
142	20230706	120817	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3800	-20	5	-0.52	480349615	125985	16.18	3850	3860	3785	4965	2675	3820	3812.75	0.23	0	-10121	4046	3932	3806	3692	3566	3990	3750	97	1145	500	2290	5	1	19408000	738	70.37	1.15	12	0.65	54.00	3291.00	6330	20220722	-39.97	2835	20230103	34.04	6310	-39.78	20230209	2835	34.04	20230103	6330	-39.97	20220722	2835	34.04	20230103	3.51	N	220180	500	97 억	45240	N	N	N	N
143	20230706	110834	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3810	-10	5	-0.26	411684475	107903	13.85	3850	3860	3785	4965	2675	3820	3815.32	0.23	0	-7214	4046	3932	3806	3692	3566	3990	3750	97	1145	500	2290	5	1	19408000	739	70.56	1.16	12	0.56	54.00	3291.00	6330	20220722	-39.81	2835	20230103	34.39	6310	-39.62	20230209	2835	34.39	20230103	6330	-39.81	20220722	2835	34.39	20230103	3.51	N	220180	500	97 억	45240	N	N	N	N
144	20230706	100829	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3810	-10	5	-0.26	337053510	88245	11.33	3850	3860	3795	4965	2675	3820	3819.52	0.23	0	-6773	4046	3932	3806	3692	3566	3990	3750	97	1145	500	2290	5	1	19408000	739	70.56	1.16	12	0.45	54.00	3291.00	6330	20220722	-39.81	2835	20230103	34.39	6310	-39.62	20230209	2835	34.39	20230103	6330	-39.81	20220722	2835	34.39	20230103	3.51	N	220180	500	97 억	45240	N	N	N	N
145	20230706	090828	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3800	-20	5	-0.52	62562270	16378	2.10	3850	3855	3800	4965	2675	3820	3819.90	0.23	0	-5303	4046	3932	3806	3692	3566	3990	3750	97	1145	500	2290	5	1	19408000	738	70.37	1.15	12	0.08	54.00	3291.00	6330	20220722	-39.97	2835	20230103	34.04	6310	-39.78	20230209	2835	34.04	20230103	6330	-39.97	20220722	2835	34.04	20230103	3.51	N	220180	500	97 억	45240	N	N	N	N
146	20230705	160825	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3820	160	2	4.37	2958194995	775253	515.09	3710	3920	3680	4755	2565	3660	3815.77	0.41	0	-33228	3773	3716	3633	3576	3493	3745	3605	97	1095	500	2190	5	1	19408000	741	70.74	1.16	12	3.99	54.00	3291.00	6330	20220722	-39.65	2835	20230103	34.74	6310	-39.46	20230209	2835	34.74	20230103	6330	-39.65	20220722	2835	34.74	20230103	3.50	N	220180	500	97 억	78837	N	N	N	N
147	20230705	150821	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3740	80	2	2.19	2765837505	724553	481.41	3710	3920	3680	4755	2565	3660	3817.30	0.41	0	-37456	3773	3716	3633	3576	3493	3745	3605	97	1095	500	2190	5	1	19408000	726	69.26	1.14	12	3.73	54.00	3291.00	6330	20220722	-40.92	2835	20230103	31.92	6310	-40.73	20230209	2835	31.92	20230103	6330	-40.92	20220722	2835	31.92	20230103	3.50	N	220180	500	97 억	78837	N	N	N	N
148	20230705	140813	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3770	110	2	3.01	2651778470	694172	461.22	3710	3920	3680	4755	2565	3660	3820.06	0.41	0	-39336	3773	3716	3633	3576	3493	3745	3605	97	1095	500	2190	5	1	19408000	732	69.81	1.15	12	3.58	54.00	3291.00	6330	20220722	-40.44	2835	20230103	32.98	6310	-40.25	20230209	2835	32.98	20230103	6330	-40.44	20220722	2835	32.98	20230103	3.50	N	220180	500	97 억	78837	N	N	N	N
149	20230705	130815	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3785	125	2	3.42	2600114955	680501	452.14	3710	3920	3680	4755	2565	3660	3820.88	0.41	0	-37138	3773	3716	3633	3576	3493	3745	3605	97	1095	500	2190	5	1	19408000	735	70.09	1.15	12	3.51	54.00	3291.00	6330	20220722	-40.21	2835	20230103	33.51	6310	-40.02	20230209	2835	33.51	20230103	6330	-40.21	20220722	2835	33.51	20230103	3.50	N	220180	500	97 억	78837	N	N	N	N
150	20230705	120814	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3755	95	2	2.60	2539764280	664466	441.49	3710	3920	3680	4755	2565	3660	3822.26	0.41	0	-35143	3773	3716	3633	3576	3493	3745	3605	97	1095	500	2190	5	1	19408000	729	69.54	1.14	12	3.42	54.00	3291.00	6330	20220722	-40.68	2835	20230103	32.45	6310	-40.49	20230209	2835	32.45	20230103	6330	-40.68	20220722	2835	32.45	20230103	3.50	N	220180	500	97 억	78837	N	N	N	N
151	20230705	110823	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3770	110	2	3.01	2442262465	638618	424.31	3710	3920	3680	4755	2565	3660	3824.29	0.41	0	-24572	3773	3716	3633	3576	3493	3745	3605	97	1095	500	2190	5	1	19408000	732	69.81	1.15	12	3.29	54.00	3291.00	6330	20220722	-40.44	2835	20230103	32.98	6310	-40.25	20230209	2835	32.98	20230103	6330	-40.44	20220722	2835	32.98	20230103	3.50	N	220180	500	97 억	78837	N	N	N	N
152	20230705	100816	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3870	210	2	5.74	2035181965	531876	353.39	3710	3920	3680	4755	2565	3660	3826.42	0.41	0	-5830	3773	3716	3633	3576	3493	3745	3605	97	1095	500	2190	5	1	19408000	751	71.67	1.18	12	2.74	54.00	3291.00	6330	20220722	-38.86	2835	20230103	36.51	6310	-38.67	20230209	2835	36.51	20230103	6330	-38.86	20220722	2835	36.51	20230103	3.50	N	220180	500	97 억	78837	N	N	N	N
153	20230705	090815	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3795	135	2	3.69	406787340	107682	71.55	3710	3865	3680	4755	2565	3660	3777.67	0.41	0	-5897	3773	3716	3633	3576	3493	3745	3605	97	1095	500	2190	5	1	19408000	737	70.28	1.15	12	0.55	54.00	3291.00	6330	20220722	-40.05	2835	20230103	33.86	6310	-39.86	20230209	2835	33.86	20230103	6330	-40.05	20220722	2835	33.86	20230103	3.50	N	220180	500	97 억	78837	N	N	N	N
154	20230704	160812	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3660	40	2	1.10	527021240	146664	81.50	3625	3690	3550	4705	2535	3620	3591.60	0.35	0	10127	3763	3691	3623	3551	3483	3657	3517	97	1085	500	2170	5	1	19408000	710	67.78	1.11	12	0.76	54.00	3291.00	6330	20220722	-42.18	2835	20230103	29.10	6310	-42.00	20230209	2835	29.10	20230103	6330	-42.18	20220722	2835	29.10	20230103	3.54	N	220180	500	97 억	68710	N	N	N	N
155	20230704	150803	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3590	-30	5	-0.83	426932290	119128	66.20	3625	3690	3550	4705	2535	3620	3583.81	0.35	0	11771	3763	3691	3623	3551	3483	3657	3517	97	1085	500	2170	5	1	19408000	697	66.48	1.09	12	0.61	54.00	3291.00	6330	20220722	-43.29	2835	20230103	26.63	6310	-43.11	20230209	2835	26.63	20230103	6330	-43.29	20220722	2835	26.63	20230103	3.54	N	220180	500	97 억	68710	N	N	N	N
156	20230704	140807	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3580	-40	5	-1.10	308229350	86175	47.89	3625	3625	3550	4705	2535	3620	3576.78	0.35	0	9227	3763	3691	3623	3551	3483	3657	3517	97	1085	500	2170	5	1	19408000	695	66.30	1.09	12	0.44	54.00	3291.00	6330	20220722	-43.44	2835	20230103	26.28	6310	-43.26	20230209	2835	26.28	20230103	6330	-43.44	20220722	2835	26.28	20230103	3.54	N	220180	500	97 억	68710	N	N	N	N
157	20230704	130756	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3580	-40	5	-1.10	201809805	56372	31.33	3625	3625	3550	4705	2535	3620	3579.97	0.35	0	4162	3763	3691	3623	3551	3483	3657	3517	97	1085	500	2170	5	1	19408000	695	66.30	1.09	12	0.29	54.00	3291.00	6330	20220722	-43.44	2835	20230103	26.28	6310	-43.26	20230209	2835	26.28	20230103	6330	-43.44	20220722	2835	26.28	20230103	3.54	N	220180	500	97 억	68710	N	N	N	N
158	20230704	120806	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3600	-20	5	-0.55	168805310	47144	26.20	3625	3625	3550	4705	2535	3620	3580.63	0.35	0	4270	3763	3691	3623	3551	3483	3657	3517	97	1085	500	2170	5	1	19408000	699	66.67	1.09	12	0.24	54.00	3291.00	6330	20220722	-43.13	2835	20230103	26.98	6310	-42.95	20230209	2835	26.98	20230103	6330	-43.13	20220722	2835	26.98	20230103	3.54	N	220180	500	97 억	68710	N	N	N	N
159	20230704	110759	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3595	-25	5	-0.69	126738620	35402	19.67	3625	3625	3550	4705	2535	3620	3579.98	0.35	0	2953	3763	3691	3623	3551	3483	3657	3517	97	1085	500	2170	5	1	19408000	698	66.57	1.09	12	0.18	54.00	3291.00	6330	20220722	-43.21	2835	20230103	26.81	6310	-43.03	20230209	2835	26.81	20230103	6330	-43.21	20220722	2835	26.81	20230103	3.54	N	220180	500	97 억	68710	N	N	N	N
160	20230704	100757	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3575	-45	5	-1.24	94273210	26329	14.63	3625	3625	3550	4705	2535	3620	3580.58	0.35	0	-141	3763	3691	3623	3551	3483	3657	3517	97	1085	500	2170	5	1	19408000	694	66.20	1.09	12	0.14	54.00	3291.00	6330	20220722	-43.52	2835	20230103	26.10	6310	-43.34	20230209	2835	26.10	20230103	6330	-43.52	20220722	2835	26.10	20230103	3.54	N	220180	500	97 억	68710	N	N	N	N
161	20230704	090755	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3605	-15	5	-0.41	13706860	3797	2.11	3625	3625	3590	4705	2535	3620	3609.92	0.35	0	-543	3763	3691	3623	3551	3483	3657	3517	97	1085	500	2170	5	1	19408000	700	66.76	1.10	12	0.02	54.00	3291.00	6330	20220722	-43.05	2835	20230103	27.16	6310	-42.87	20230209	2835	27.16	20230103	6330	-43.05	20220722	2835	27.16	20230103	3.54	N	220180	500	97 억	68710	N	N	N	N
162	20230703	160749	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3620	-25	5	-0.69	647832200	179259	72.79	3645	3695	3555	4735	2555	3645	3613.92	0.29	0	11877	3861	3752	3636	3527	3411	3695	3470	97	1090	500	2180	5	1	19408000	703	67.04	1.10	12	0.92	54.00	3291.00	6330	20220722	-42.81	2835	20230103	27.69	6310	-42.63	20230209	2835	27.69	20230103	6330	-42.81	20220722	2835	27.69	20230103	3.45	N	220180	500	97 억	56803	N	N	N	N
163	20230703	150756	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3570	-75	5	-2.06	568804700	157222	63.84	3645	3695	3555	4735	2555	3645	3617.84	0.29	0	16489	3861	3752	3636	3527	3411	3695	3470	97	1090	500	2180	5	1	19408000	693	66.11	1.08	12	0.81	54.00	3291.00	6330	20220722	-43.60	2835	20230103	25.93	6310	-43.42	20230209	2835	25.93	20230103	6330	-43.60	20220722	2835	25.93	20230103	3.45	N	220180	500	97 억	56803	N	N	N	N
164	20230703	140755	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3600	-45	5	-1.23	382413605	105025	42.64	3645	3695	3590	4735	2555	3645	3641.17	0.29	0	10150	3861	3752	3636	3527	3411	3695	3470	97	1090	500	2180	5	1	19408000	699	66.67	1.09	12	0.54	54.00	3291.00	6330	20220722	-43.13	2835	20230103	26.98	6310	-42.95	20230209	2835	26.98	20230103	6330	-43.13	20220722	2835	26.98	20230103	3.45	N	220180	500	97 억	56803	N	N	N	N
165	20230703	130749	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3625	-20	5	-0.55	286266975	78365	31.82	3645	3695	3610	4735	2555	3645	3653.00	0.29	0	12971	3861	3752	3636	3527	3411	3695	3470	97	1090	500	2180	5	1	19408000	704	67.13	1.10	12	0.40	54.00	3291.00	6330	20220722	-42.73	2835	20230103	27.87	6310	-42.55	20230209	2835	27.87	20230103	6330	-42.73	20220722	2835	27.87	20230103	3.45	N	220180	500	97 억	56803	N	N	N	N
166	20230703	120758	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3650	5	2	0.14	225133495	61537	24.99	3645	3695	3610	4735	2555	3645	3658.51	0.29	0	10245	3861	3752	3636	3527	3411	3695	3470	97	1090	500	2180	5	1	19408000	708	67.59	1.11	12	0.32	54.00	3291.00	6330	20220722	-42.34	2835	20230103	28.75	6310	-42.16	20230209	2835	28.75	20230103	6330	-42.34	20220722	2835	28.75	20230103	3.45	N	220180	500	97 억	56803	N	N	N	N
167	20230703	110752	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3660	15	2	0.41	188713840	51553	20.93	3645	3695	3610	4735	2555	3645	3660.58	0.29	0	10516	3861	3752	3636	3527	3411	3695	3470	97	1090	500	2180	5	1	19408000	710	67.78	1.11	12	0.27	54.00	3291.00	6330	20220722	-42.18	2835	20230103	29.10	6310	-42.00	20230209	2835	29.10	20230103	6330	-42.18	20220722	2835	29.10	20230103	3.45	N	220180	500	97 억	56803	N	N	N	N
168	20230703	100741	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3670	25	2	0.69	127181095	34763	14.12	3645	3695	3610	4735	2555	3645	3658.52	0.29	0	6981	3861	3752	3636	3527	3411	3695	3470	97	1090	500	2180	5	1	19408000	712	67.96	1.12	12	0.18	54.00	3291.00	6330	20220722	-42.02	2835	20230103	29.45	6310	-41.84	20230209	2835	29.45	20230103	6330	-42.02	20220722	2835	29.45	20230103	3.45	N	220180	500	97 억	56803	N	N	N	N
169	20230703	090748	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3655	10	2	0.27	21577265	5928	2.41	3645	3665	3610	4735	2555	3645	3639.89	0.29	0	338	3861	3752	3636	3527	3411	3695	3470	97	1090	500	2180	5	1	19408000	709	67.69	1.11	12	0.03	54.00	3291.00	6330	20220722	-42.26	2835	20230103	28.92	6310	-42.08	20230209	2835	28.92	20230103	6330	-42.26	20220722	2835	28.92	20230103	3.45	N	220180	500	97 억	56803	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History