KissMeData/328130/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

81 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	161133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	172600	1600	2	0.94	59908883500	350702	35.48	171000	174700	167100	222000	119700	171000	170820.96	15.85	0	-12461	184400	177700	169800	163100	155200	173750	159150	62	51150	500	109440	100	1	12340654	21300	-50.79	30.62	12	2.84	-3398.00	5636.00	201500	20230713	-14.34	18900	20221013	813.23	201500	-14.34	20230713	28400	507.75	20230102	201500	-14.34	20230713	18900	813.23	20221013	0.86	N	328130	500	61 억	1956503	N	N	9	N	N
3	20230731	151132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	171500	500	2	0.29	57004754000	333834	33.78	171000	174700	167100	222000	119700	171000	170757.47	15.85	0	-14379	184400	177700	169800	163100	155200	173750	159150	62	51150	500	109440	100	1	12340654	21164	-50.47	30.43	12	2.71	-3398.00	5636.00	201500	20230713	-14.89	18900	20221013	807.41	201500	-14.89	20230713	28400	503.87	20230102	201500	-14.89	20230713	18900	807.41	20221013	0.86	N	328130	500	61 억	1956503	N	N	0	N	N
4	20230731	141138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	171100	100	2	0.06	49859598700	292206	29.57	171000	174700	167100	222000	119700	171000	170631.13	15.85	0	-19382	184400	177700	169800	163100	155200	173750	159150	62	51150	500	109440	100	1	12340654	21115	-50.35	30.36	12	2.37	-3398.00	5636.00	201500	20230713	-15.09	18900	20221013	805.29	201500	-15.09	20230713	28400	502.46	20230102	201500	-15.09	20230713	18900	805.29	20221013	0.86	N	328130	500	61 억	1956503	N	N	0	N	N
5	20230731	131140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	171200	200	2	0.12	46493660000	272522	27.57	171000	174700	167100	222000	119700	171000	170604.54	15.85	0	-21390	184400	177700	169800	163100	155200	173750	159150	62	51150	500	109440	100	1	12340654	21127	-50.38	30.38	12	2.21	-3398.00	5636.00	201500	20230713	-15.04	18900	20221013	805.82	201500	-15.04	20230713	28400	502.82	20230102	201500	-15.04	20230713	18900	805.82	20221013	0.86	N	328130	500	61 억	1956503	N	N	0	N	N
6	20230731	121148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	170900	-100	5	-0.06	43086714700	252592	25.56	171000	174700	167100	222000	119700	171000	170577.58	15.85	0	-25304	184400	177700	169800	163100	155200	173750	159150	62	51150	500	109440	100	1	12340654	21090	-50.29	30.32	12	2.05	-3398.00	5636.00	201500	20230713	-15.19	18900	20221013	804.23	201500	-15.19	20230713	28400	501.76	20230102	201500	-15.19	20230713	18900	804.23	20221013	0.86	N	328130	500	61 억	1956503	N	N	0	N	N
7	20230731	111150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	170700	-300	5	-0.18	36051732400	211637	21.41	171000	174700	167100	222000	119700	171000	170345.69	15.85	0	-28384	184400	177700	169800	163100	155200	173750	159150	62	51150	500	109440	100	1	12340654	21065	-50.24	30.29	12	1.71	-3398.00	5636.00	201500	20230713	-15.29	18900	20221013	803.17	201500	-15.29	20230713	28400	501.06	20230102	201500	-15.29	20230713	18900	803.17	20221013	0.86	N	328130	500	61 억	1956503	N	N	0	N	N
8	20230731	101147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	169200	-1800	5	-1.05	26663350300	156584	15.84	171000	174700	167100	222000	119700	171000	170279.47	15.85	0	-26203	184400	177700	169800	163100	155200	173750	159150	62	51150	500	109440	100	1	12340654	20880	-49.79	30.02	12	1.27	-3398.00	5636.00	201500	20230713	-16.03	18900	20221013	795.24	201500	-16.03	20230713	28400	495.77	20230102	201500	-16.03	20230713	18900	795.24	20221013	0.86	N	328130	500	61 억	1956503	N	N	0	N	N
9	20230731	091135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	171000	0	3	0.00	1507013600	8813	0.89	171000	171000	170900	222000	119700	171000	170998.88	15.85	0	-4716	184400	177700	169800	163100	155200	173750	159150	62	51150	500	109440	100	1	12340654	21103	-50.32	30.34	12	0.07	-3398.00	5636.00	201500	20230713	-15.14	18900	20221013	804.76	201500	-15.14	20230713	28400	502.11	20230102	201500	-15.14	20230713	18900	804.76	20221013	0.86	N	328130	500	61 억	1956503	N	N	0	N	N
10	20230728	161137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	171000	11700	2	7.34	167605824700	982013	122.98	172200	176500	161900	207000	111600	159300	170674.56	15.21	0	61125	186166	172732	162866	149432	139566	167800	144500	62	47700	500	101950	100	1	12340654	21103	-50.32	30.34	12	7.96	-3398.00	5636.00	201500	20230713	-15.14	18900	20221013	804.76	201500	-15.14	20230713	28400	502.11	20230102	201500	-15.14	20230713	18900	804.76	20221013	0.89	N	328130	500	61 억	1877480	N	N	67	N	N
11	20230728	151135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	170300	11000	2	6.91	163888159800	960228	120.25	172200	176500	161900	207000	111600	159300	170676.30	15.21	0	58787	186166	172732	162866	149432	139566	167800	144500	62	47700	500	101950	100	1	12340654	21016	-50.12	30.22	12	7.78	-3398.00	5636.00	201500	20230713	-15.48	18900	20221013	801.06	201500	-15.48	20230713	28400	499.65	20230102	201500	-15.48	20230713	18900	801.06	20221013	0.89	N	328130	500	61 억	1877480	N	N	67	N	N
12	20230728	141133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	171500	12200	2	7.66	152993529600	896310	112.25	172200	176500	161900	207000	111600	159300	170692.65	15.21	0	62681	186166	172732	162866	149432	139566	167800	144500	62	47700	500	101950	100	1	12340654	21164	-50.47	30.43	12	7.26	-3398.00	5636.00	201500	20230713	-14.89	18900	20221013	807.41	201500	-14.89	20230713	28400	503.87	20230102	201500	-14.89	20230713	18900	807.41	20221013	0.89	N	328130	500	61 억	1877480	N	N	67	N	N
13	20230728	131137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	170600	11300	2	7.09	134602822500	790018	98.94	172200	176500	161900	207000	111600	159300	170379.44	15.21	0	40643	186166	172732	162866	149432	139566	167800	144500	62	47700	500	101950	100	1	12340654	21053	-50.21	30.27	12	6.40	-3398.00	5636.00	201500	20230713	-15.33	18900	20221013	802.65	201500	-15.33	20230713	28400	500.70	20230102	201500	-15.33	20230713	18900	802.65	20221013	0.89	N	328130	500	61 억	1877480	N	N	67	N	N
14	20230728	121134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	169000	9700	2	6.09	129327259200	758862	95.03	172200	176500	161900	207000	111600	159300	170422.63	15.21	0	45401	186166	172732	162866	149432	139566	167800	144500	62	47700	500	101950	100	1	12340654	20856	-49.74	29.99	12	6.15	-3398.00	5636.00	201500	20230713	-16.13	18900	20221013	794.18	201500	-16.13	20230713	28400	495.07	20230102	201500	-16.13	20230713	18900	794.18	20221013	0.89	N	328130	500	61 억	1877480	N	N	67	N	N
15	20230728	111140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	173600	14300	2	8.98	105939437500	623049	78.03	172200	176500	161900	207000	111600	159300	170033.88	15.21	0	41429	186166	172732	162866	149432	139566	167800	144500	62	47700	500	101950	100	1	12340654	21423	-51.09	30.80	12	5.05	-3398.00	5636.00	201500	20230713	-13.85	18900	20221013	818.52	201500	-13.85	20230713	28400	511.27	20230102	201500	-13.85	20230713	18900	818.52	20221013	0.89	N	328130	500	61 억	1877480	N	N	67	N	N
16	20230728	101132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	170300	11000	2	6.91	86489248900	509207	63.77	172200	176500	161900	207000	111600	159300	169850.86	15.21	0	4379	186166	172732	162866	149432	139566	167800	144500	62	47700	500	101950	100	1	12340654	21016	-50.12	30.22	12	4.13	-3398.00	5636.00	201500	20230713	-15.48	18900	20221013	801.06	201500	-15.48	20230713	28400	499.65	20230102	201500	-15.48	20230713	18900	801.06	20221013	0.89	N	328130	500	61 억	1877480	N	N	67	N	N
17	20230728	091140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	172100	12800	2	8.04	46704308500	270816	33.91	172200	176500	166500	207000	111600	159300	172457.71	15.21	0	-1518	186166	172732	162866	149432	139566	167800	144500	62	47700	500	101950	100	1	12340654	21238	-50.65	30.54	12	2.19	-3398.00	5636.00	201500	20230713	-14.59	18900	20221013	810.58	201500	-14.59	20230713	28400	505.99	20230102	201500	-14.59	20230713	18900	810.58	20221013	0.89	N	328130	500	61 억	1877480	N	N	67	N	N
18	20230727	161131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	159300	-7500	5	-4.50	124635226400	752039	72.68	173500	176300	153000	216500	116800	166800	165739.72	15.26	-57203	-6781	190533	178666	168333	156466	146133	173500	151300	62	49850	500	106750	100	1	12340654	19659	-46.88	28.26	12	6.09	-3398.00	5636.00	201500	20230713	-20.94	18900	20221013	742.86	201500	-20.94	20230713	28400	460.92	20230102	201500	-20.94	20230713	18900	742.86	20221013	0.89	N	328130	500	61 억	1882729	N	N	67	N	N
19	20230727	151132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	153700	-13100	5	-7.85	120194945600	723720	69.94	173500	176300	153000	216500	116800	166800	166079.23	15.26	-57203	-4883	190533	178666	168333	156466	146133	173500	151300	62	49850	500	106750	100	1	12340654	18968	-45.23	27.27	12	5.86	-3398.00	5636.00	201500	20230713	-23.72	18900	20221013	713.23	201500	-23.72	20230713	28400	441.20	20230102	201500	-23.72	20230713	18900	713.23	20221013	0.89	N	328130	500	61 억	1882729	N	N	9	N	N
20	20230727	141126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	161100	-5700	5	-3.42	100435590800	598160	57.81	173500	176300	159400	216500	116800	166800	167907.79	15.26	-57203	-6229	190533	178666	168333	156466	146133	173500	151300	62	49850	500	106750	100	1	12340654	19881	-47.41	28.58	12	4.85	-3398.00	5636.00	201500	20230713	-20.05	18900	20221013	752.38	201500	-20.05	20230713	28400	467.25	20230102	201500	-20.05	20230713	18900	752.38	20221013	0.89	N	328130	500	61 억	1882729	N	N	9	N	N
21	20230727	131124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	160300	-6500	5	-3.90	90858809100	538546	52.05	173500	176300	160200	216500	116800	166800	168711.75	15.26	-57203	-5025	190533	178666	168333	156466	146133	173500	151300	62	49850	500	106750	100	1	12340654	19782	-47.17	28.44	12	4.36	-3398.00	5636.00	201500	20230713	-20.45	18900	20221013	748.15	201500	-20.45	20230713	28400	464.44	20230102	201500	-20.45	20230713	18900	748.15	20221013	0.89	N	328130	500	61 억	1882729	N	N	9	N	N
22	20230727	121128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	164700	-2100	5	-1.26	76667586400	451007	43.59	173500	176300	164300	216500	116800	166800	169992.86	15.26	-57203	-6061	190533	178666	168333	156466	146133	173500	151300	62	49850	500	106750	100	1	12340654	20325	-48.47	29.22	12	3.65	-3398.00	5636.00	201500	20230713	-18.26	18900	20221013	771.43	201500	-18.26	20230713	28400	479.93	20230102	201500	-18.26	20230713	18900	771.43	20221013	0.89	N	328130	500	61 억	1882729	N	N	9	N	N
23	20230727	111130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	168500	1700	2	1.02	66432960500	389526	37.65	173500	176300	164300	216500	116800	166800	170549.36	15.26	-57203	3767	190533	178666	168333	156466	146133	173500	151300	62	49850	500	106750	100	1	12340654	20794	-49.59	29.90	12	3.16	-3398.00	5636.00	201500	20230713	-16.38	18900	20221013	791.53	201500	-16.38	20230713	28400	493.31	20230102	201500	-16.38	20230713	18900	791.53	20221013	0.89	N	328130	500	61 억	1882729	N	N	9	N	N
24	20230727	101127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	166100	-700	5	-0.42	52443252500	306903	29.66	173500	176300	164300	216500	116800	166800	170880.51	15.26	-57203	-5314	190533	178666	168333	156466	146133	173500	151300	62	49850	500	106750	100	1	12340654	20498	-48.88	29.47	12	2.49	-3398.00	5636.00	201500	20230713	-17.57	18900	20221013	778.84	201500	-17.57	20230713	28400	484.86	20230102	201500	-17.57	20230713	18900	778.84	20221013	0.89	N	328130	500	61 억	1882729	N	N	9	N	N
25	20230727	091126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	168400	1600	2	0.96	25897559700	148972	14.40	173500	176300	168100	216500	116800	166800	173847.47	15.26	-57203	1573	190533	178666	168333	156466	146133	173500	151300	62	49850	500	106750	100	1	12340654	20782	-49.56	29.88	12	1.21	-3398.00	5636.00	201500	20230713	-16.43	18900	20221013	791.01	201500	-16.43	20230713	28400	492.96	20230102	201500	-16.43	20230713	18900	791.01	20221013	0.89	N	328130	500	61 억	1882729	N	N	9	N	N
26	20230726	161124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	166800	-5700	5	-3.30	173249493400	1029116	122.77	180000	180200	158000	224000	120800	172500	168350.66	15.72	0	-61484	188100	180300	171300	163500	154500	184200	167400	62	51600	500	110400	100	1	12340654	20584	-49.09	29.60	12	8.34	-3398.00	5636.00	201500	20230713	-17.22	18900	20221013	782.54	201500	-17.22	20230713	28400	487.32	20230102	201500	-17.22	20230713	18900	782.54	20221013	0.92	N	328130	500	61 억	1939932	N	N	9	N	N
27	20230726	151130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	158300	-14200	5	-8.23	165773867000	983667	117.35	180000	180200	158000	224000	120800	172500	168526.39	15.72	0	-55956	188100	180300	171300	163500	154500	184200	167400	62	51600	500	110400	100	1	12340654	19535	-46.59	28.09	12	7.97	-3398.00	5636.00	201500	20230713	-21.44	18900	20221013	737.57	201500	-21.44	20230713	28400	457.39	20230102	201500	-21.44	20230713	18900	737.57	20221013	0.92	N	328130	500	61 억	1939932	N	N	8	N	N
28	20230726	141121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	161900	-10600	5	-6.14	141273472700	831767	99.23	180000	180200	158000	224000	120800	172500	169847.40	15.72	0	-58811	188100	180300	171300	163500	154500	184200	167400	62	51600	500	110400	100	1	12340654	19980	-47.65	28.73	12	6.74	-3398.00	5636.00	201500	20230713	-19.65	18900	20221013	756.61	201500	-19.65	20230713	28400	470.07	20230102	201500	-19.65	20230713	18900	756.61	20221013	0.92	N	328130	500	61 억	1939932	N	N	8	N	N
29	20230726	131117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	165900	-6600	5	-3.83	108890920900	636652	75.95	180000	180200	164900	224000	120800	172500	171036.79	15.72	0	-58607	188100	180300	171300	163500	154500	184200	167400	62	51600	500	110400	100	1	12340654	20473	-48.82	29.44	12	5.16	-3398.00	5636.00	201500	20230713	-17.67	18900	20221013	777.78	201500	-17.67	20230713	28400	484.15	20230102	201500	-17.67	20230713	18900	777.78	20221013	0.92	N	328130	500	61 억	1939932	N	N	8	N	N
30	20230726	121122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	168500	-4000	5	-2.32	87881369600	510692	60.92	180000	180200	167400	224000	120800	172500	172082.91	15.72	0	-49051	188100	180300	171300	163500	154500	184200	167400	62	51600	500	110400	100	1	12340654	20794	-49.59	29.90	12	4.14	-3398.00	5636.00	201500	20230713	-16.38	18900	20221013	791.53	201500	-16.38	20230713	28400	493.31	20230102	201500	-16.38	20230713	18900	791.53	20221013	0.92	N	328130	500	61 억	1939932	N	N	8	N	N
31	20230726	111115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	170700	-1800	5	-1.04	76425686900	443034	52.85	180000	180200	167400	224000	120800	172500	172505.24	15.72	0	-39960	188100	180300	171300	163500	154500	184200	167400	62	51600	500	110400	100	1	12340654	21065	-50.24	30.29	12	3.59	-3398.00	5636.00	201500	20230713	-15.29	18900	20221013	803.17	201500	-15.29	20230713	28400	501.06	20230102	201500	-15.29	20230713	18900	803.17	20221013	0.92	N	328130	500	61 억	1939932	N	N	8	N	N
32	20230726	101124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	172000	-500	5	-0.29	60449695000	349545	41.70	180000	180200	167400	224000	120800	172500	172938.24	15.72	0	-37876	188100	180300	171300	163500	154500	184200	167400	62	51600	500	110400	100	1	12340654	21226	-50.62	30.52	12	2.83	-3398.00	5636.00	201500	20230713	-14.64	18900	20221013	810.05	201500	-14.64	20230713	28400	505.63	20230102	201500	-14.64	20230713	18900	810.05	20221013	0.92	N	328130	500	61 억	1939932	N	N	8	N	N
33	20230726	091118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	168200	-4300	5	-2.49	20519644800	117751	14.05	180000	180200	167800	224000	120800	172500	174263.08	15.72	0	-27724	188100	180300	171300	163500	154500	184200	167400	62	51600	500	110400	100	1	12340654	20757	-49.50	29.84	12	0.95	-3398.00	5636.00	201500	20230713	-16.53	18900	20221013	789.95	201500	-16.53	20230713	28400	492.25	20230102	201500	-16.53	20230713	18900	789.95	20221013	0.92	N	328130	500	61 억	1939932	N	N	8	N	N
34	20230725	161115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	172500	8500	2	5.18	143722601100	832608	86.13	165500	179100	162300	213000	114800	164000	172633.29	15.35	0	61179	177600	170800	165500	158700	153400	168150	156050	62	49100	500	104960	100	1	12340654	21288	-50.77	30.61	12	6.75	-3398.00	5636.00	201500	20230713	-14.39	18900	20221013	812.70	201500	-14.39	20230713	28400	507.39	20230102	201500	-14.39	20230713	18900	812.70	20221013	0.93	N	328130	500	61 억	1894452	N	N	8	N	N
35	20230725	151104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	169000	5000	2	3.05	139176456600	806010	83.38	165500	179100	162300	213000	114800	164000	172689.90	15.35	0	67985	177600	170800	165500	158700	153400	168150	156050	62	49100	500	104960	100	1	12340654	20856	-49.74	29.99	12	6.53	-3398.00	5636.00	201500	20230713	-16.13	18900	20221013	794.18	201500	-16.13	20230713	28400	495.07	20230102	201500	-16.13	20230713	18900	794.18	20221013	0.93	N	328130	500	61 억	1894452	N	N	59	N	N
36	20230725	141101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	169500	5500	2	3.35	128404239700	741987	76.76	165500	179100	162300	213000	114800	164000	173073.33	15.35	0	67495	177600	170800	165500	158700	153400	168150	156050	62	49100	500	104960	100	1	12340654	20917	-49.88	30.07	12	6.01	-3398.00	5636.00	201500	20230713	-15.88	18900	20221013	796.83	201500	-15.88	20230713	28400	496.83	20230102	201500	-15.88	20230713	18900	796.83	20221013	0.93	N	328130	500	61 억	1894452	N	N	59	N	N
37	20230725	131112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	171500	7500	2	4.57	117955377000	680495	70.40	165500	179100	162300	213000	114800	164000	173358.71	15.35	0	69436	177600	170800	165500	158700	153400	168150	156050	62	49100	500	104960	100	1	12340654	21164	-50.47	30.43	12	5.51	-3398.00	5636.00	201500	20230713	-14.89	18900	20221013	807.41	201500	-14.89	20230713	28400	503.87	20230102	201500	-14.89	20230713	18900	807.41	20221013	0.93	N	328130	500	61 억	1894452	N	N	59	N	N
38	20230725	121112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	174500	10500	2	6.40	106971785100	616695	63.80	165500	179100	162300	213000	114800	164000	173483.38	15.35	0	69074	177600	170800	165500	158700	153400	168150	156050	62	49100	500	104960	100	1	12340654	21534	-51.35	30.96	12	5.00	-3398.00	5636.00	201500	20230713	-13.40	18900	20221013	823.28	201500	-13.40	20230713	28400	514.44	20230102	201500	-13.40	20230713	18900	823.28	20221013	0.93	N	328130	500	61 억	1894452	N	N	59	N	N
39	20230725	111109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	174600	10600	2	6.46	101560113300	585764	60.60	165500	179100	162300	213000	114800	164000	173405.23	15.35	0	69021	177600	170800	165500	158700	153400	168150	156050	62	49100	500	104960	100	1	12340654	21547	-51.38	30.98	12	4.75	-3398.00	5636.00	201500	20230713	-13.35	18900	20221013	823.81	201500	-13.35	20230713	28400	514.79	20230102	201500	-13.35	20230713	18900	823.81	20221013	0.93	N	328130	500	61 억	1894452	N	N	59	N	N
40	20230725	101109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	173700	9700	2	5.91	82194601900	475484	49.19	165500	179100	162300	213000	114800	164000	172893.82	15.35	0	38130	177600	170800	165500	158700	153400	168150	156050	62	49100	500	104960	100	1	12340654	21436	-51.12	30.82	12	3.85	-3398.00	5636.00	201500	20230713	-13.80	18900	20221013	819.05	201500	-13.80	20230713	28400	511.62	20230102	201500	-13.80	20230713	18900	819.05	20221013	0.93	N	328130	500	61 억	1894452	N	N	59	N	N
41	20230725	091107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	168400	4400	2	2.68	15020704500	90432	9.35	165500	169500	162300	213000	114800	164000	166135.67	15.35	0	3824	177600	170800	165500	158700	153400	168150	156050	62	49100	500	104960	100	1	12340654	20782	-49.56	29.88	12	0.73	-3398.00	5636.00	201500	20230713	-16.43	18900	20221013	791.01	201500	-16.43	20230713	28400	492.96	20230102	201500	-16.43	20230713	18900	791.01	20221013	0.93	N	328130	500	61 억	1894452	N	N	59	N	N
42	20230724	161109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	164000	-6000	5	-3.53	143929164000	873182	66.56	165800	172300	160200	221000	119000	170000	164832.37	16.57	0	1402	188000	179000	174500	165500	161000	176750	163250	62	51000	500	108800	100	1	12340654	20239	-48.26	29.10	12	7.08	-3398.00	5636.00	201500	20230713	-18.61	18900	20221013	767.72	201500	-18.61	20230713	28400	477.46	20230102	201500	-18.61	20230713	18900	767.72	20221013	0.90	N	328130	500	61 억	2044987	N	N	59	N	N
43	20230724	151104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	162000	-8000	5	-4.71	139680592600	847183	64.57	165800	172300	160200	221000	119000	170000	164874.68	16.57	0	1526	188000	179000	174500	165500	161000	176750	163250	62	51000	500	108800	100	1	12340654	19992	-47.68	28.74	12	6.86	-3398.00	5636.00	201500	20230713	-19.60	18900	20221013	757.14	201500	-19.60	20230713	28400	470.42	20230102	201500	-19.60	20230713	18900	757.14	20221013	0.90	N	328130	500	61 억	2044987	N	N	3	N	N
44	20230724	141102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	164700	-5300	5	-3.12	127662741900	773459	58.95	165800	172300	160200	221000	119000	170000	165052.35	16.57	0	5935	188000	179000	174500	165500	161000	176750	163250	62	51000	500	108800	100	1	12340654	20325	-48.47	29.22	12	6.27	-3398.00	5636.00	201500	20230713	-18.26	18900	20221013	771.43	201500	-18.26	20230713	28400	479.93	20230102	201500	-18.26	20230713	18900	771.43	20221013	0.90	N	328130	500	61 억	2044987	N	N	3	N	N
45	20230724	131104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	163500	-6500	5	-3.82	114125598300	690527	52.63	165800	172300	160200	221000	119000	170000	165271.09	16.57	0	1861	188000	179000	174500	165500	161000	176750	163250	62	51000	500	108800	100	1	12340654	20177	-48.12	29.01	12	5.60	-3398.00	5636.00	201500	20230713	-18.86	18900	20221013	765.08	201500	-18.86	20230713	28400	475.70	20230102	201500	-18.86	20230713	18900	765.08	20221013	0.90	N	328130	500	61 억	2044987	N	N	3	N	N
46	20230724	121105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	164600	-5400	5	-3.18	106341869500	643000	49.01	165800	172300	160200	221000	119000	170000	165381.74	16.57	0	2615	188000	179000	174500	165500	161000	176750	163250	62	51000	500	108800	100	1	12340654	20313	-48.44	29.21	12	5.21	-3398.00	5636.00	201500	20230713	-18.31	18900	20221013	770.90	201500	-18.31	20230713	28400	479.58	20230102	201500	-18.31	20230713	18900	770.90	20221013	0.90	N	328130	500	61 억	2044987	N	N	3	N	N
47	20230724	111110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	165000	-5000	5	-2.94	91735594700	553916	42.22	165800	172300	160200	221000	119000	170000	165610.40	16.57	0	7098	188000	179000	174500	165500	161000	176750	163250	62	51000	500	108800	100	1	12340654	20362	-48.56	29.28	12	4.49	-3398.00	5636.00	201500	20230713	-18.11	18900	20221013	773.02	201500	-18.11	20230713	28400	480.99	20230102	201500	-18.11	20230713	18900	773.02	20221013	0.90	N	328130	500	61 억	2044987	N	N	3	N	N
48	20230724	101058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	165900	-4100	5	-2.41	74838455700	452108	34.46	165800	172300	160200	221000	119000	170000	165529.23	16.57	0	3431	188000	179000	174500	165500	161000	176750	163250	62	51000	500	108800	100	1	12340654	20473	-48.82	29.44	12	3.66	-3398.00	5636.00	201500	20230713	-17.67	18900	20221013	777.78	201500	-17.67	20230713	28400	484.15	20230102	201500	-17.67	20230713	18900	777.78	20221013	0.90	N	328130	500	61 억	2044987	N	N	3	N	N
49	20230724	091106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	163700	-6300	5	-3.71	25944762600	158785	12.10	165800	165800	160200	221000	119000	170000	163382.80	16.57	0	7321	188000	179000	174500	165500	161000	176750	163250	62	51000	500	108800	100	1	12340654	20202	-48.18	29.05	12	1.29	-3398.00	5636.00	201500	20230713	-18.76	18900	20221013	766.14	201500	-18.76	20230713	28400	476.41	20230102	201500	-18.76	20230713	18900	766.14	20221013	0.90	N	328130	500	61 억	2044987	N	N	3	N	N
50	20230721	161054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	170000	-14000	5	-7.61	187052843400	1074693	219.89	183500	183500	170000	239000	128800	184000	174047.73	20.26	0	-78920	193200	188600	181800	177200	170400	190900	179500	62	55100	500	117760	100	1	12340654	20979	-50.03	30.16	12	8.71	-3398.00	5636.00	201500	20230713	-15.63	18900	20221013	799.47	201500	-15.63	20230713	28400	498.59	20230102	201500	-15.63	20230713	18900	799.47	20221013	0.90	N	328130	500	61 억	2500388	N	N	3	N	N
51	20230721	151056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	170300	-13700	5	-7.45	174434139200	1000480	204.70	183500	183500	170000	239000	128800	184000	174333.06	20.26	0	-80500	193200	188600	181800	177200	170400	190900	179500	62	55100	500	117760	100	1	12340654	21016	-50.12	30.22	12	8.11	-3398.00	5636.00	201500	20230713	-15.48	18900	20221013	801.06	201500	-15.48	20230713	28400	499.65	20230102	201500	-15.48	20230713	18900	801.06	20221013	0.90	N	328130	500	61 억	2500388	N	N	12	N	N
52	20230721	141051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	171100	-12900	5	-7.01	147381502700	842034	172.29	183500	183500	170000	239000	128800	184000	175011.13	20.26	0	-80676	193200	188600	181800	177200	170400	190900	179500	62	55100	500	117760	100	1	12340654	21115	-50.35	30.36	12	6.82	-3398.00	5636.00	201500	20230713	-15.09	18900	20221013	805.29	201500	-15.09	20230713	28400	502.46	20230102	201500	-15.09	20230713	18900	805.29	20221013	0.90	N	328130	500	61 억	2500388	N	N	12	N	N
53	20230721	131056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	171700	-12300	5	-6.68	119729223400	681266	139.39	183500	183500	171500	239000	128800	184000	175723.32	20.26	0	-79527	193200	188600	181800	177200	170400	190900	179500	62	55100	500	117760	100	1	12340654	21189	-50.53	30.46	12	5.52	-3398.00	5636.00	201500	20230713	-14.79	18900	20221013	808.47	201500	-14.79	20230713	28400	504.58	20230102	201500	-14.79	20230713	18900	808.47	20221013	0.90	N	328130	500	61 억	2500388	N	N	12	N	N
54	20230721	121110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	175000	-9000	5	-4.89	95978656500	544460	111.40	183500	183500	172600	239000	128800	184000	176256.69	20.26	0	-76853	193200	188600	181800	177200	170400	190900	179500	62	55100	500	117760	100	1	12340654	21596	-51.50	31.05	12	4.41	-3398.00	5636.00	201500	20230713	-13.15	18900	20221013	825.93	201500	-13.15	20230713	28400	516.20	20230102	201500	-13.15	20230713	18900	825.93	20221013	0.90	N	328130	500	61 억	2500388	N	N	12	N	N
55	20230721	111106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	175600	-8400	5	-4.57	79570092000	450729	92.22	183500	183500	172600	239000	128800	184000	176506.51	20.26	0	-67629	193200	188600	181800	177200	170400	190900	179500	62	55100	500	117760	100	1	12340654	21670	-51.68	31.16	12	3.65	-3398.00	5636.00	201500	20230713	-12.85	18900	20221013	829.10	201500	-12.85	20230713	28400	518.31	20230102	201500	-12.85	20230713	18900	829.10	20221013	0.90	N	328130	500	61 억	2500388	N	N	12	N	N
56	20230721	101104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	175200	-8800	5	-4.78	53050933600	298966	61.17	183500	183500	175100	239000	128800	184000	177408.36	20.26	0	-65155	193200	188600	181800	177200	170400	190900	179500	62	55100	500	117760	100	1	12340654	21621	-51.56	31.09	12	2.42	-3398.00	5636.00	201500	20230713	-13.05	18900	20221013	826.98	201500	-13.05	20230713	28400	516.90	20230102	201500	-13.05	20230713	18900	826.98	20221013	0.90	N	328130	500	61 억	2500388	N	N	12	N	N
57	20230721	091100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	177300	-6700	5	-3.64	14744632300	82171	16.81	183500	183500	177300	239000	128800	184000	179336.23	20.26	0	-16969	193200	188600	181800	177200	170400	190900	179500	62	55100	500	117760	100	1	12340654	21880	-52.18	31.46	12	0.67	-3398.00	5636.00	201500	20230713	-12.01	18900	20221013	838.10	201500	-12.01	20230713	28400	524.30	20230102	201500	-12.01	20230713	18900	838.10	20221013	0.90	N	328130	500	61 억	2500388	N	N	12	N	N
58	20230720	161050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	184000	5500	2	3.08	87358481800	484329	50.76	178500	186400	175000	232000	125000	178500	180364.15	19.77	0	62083	195233	186866	181733	173366	168233	184300	170800	62	53500	500	114240	100	1	12340654	22707	-54.15	32.65	12	3.92	-3398.00	5636.00	201500	20230713	-8.68	18900	20221013	873.54	201500	-8.68	20230713	28400	547.89	20230102	201500	-8.68	20230713	18900	873.54	20221013	0.92	N	328130	500	61 억	2439188	N	N	11	N	N
59	20230720	151050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	183800	5300	2	2.97	83706122700	464371	48.67	178500	186400	175000	232000	125000	178500	180259.24	19.77	0	58826	195233	186866	181733	173366	168233	184300	170800	62	53500	500	114240	100	1	12340654	22682	-54.09	32.61	12	3.76	-3398.00	5636.00	201500	20230713	-8.78	18900	20221013	872.49	201500	-8.78	20230713	28400	547.18	20230102	201500	-8.78	20230713	18900	872.49	20221013	0.92	N	328130	500	61 억	2439188	N	N	70	N	N
60	20230720	141048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	182100	3600	2	2.02	66087997700	368786	38.65	178500	185300	175000	232000	125000	178500	179205.32	19.77	0	26044	195233	186866	181733	173366	168233	184300	170800	62	53500	500	114240	100	1	12340654	22472	-53.59	32.31	12	2.99	-3398.00	5636.00	201500	20230713	-9.63	18900	20221013	863.49	201500	-9.63	20230713	28400	541.20	20230102	201500	-9.63	20230713	18900	863.49	20221013	0.92	N	328130	500	61 억	2439188	N	N	70	N	N
61	20230720	131050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	181700	3200	2	1.79	54061181700	303195	31.78	178500	185300	175000	232000	125000	178500	178304.61	19.77	0	13656	195233	186866	181733	173366	168233	184300	170800	62	53500	500	114240	100	1	12340654	22423	-53.47	32.24	12	2.46	-3398.00	5636.00	201500	20230713	-9.83	18900	20221013	861.38	201500	-9.83	20230713	28400	539.79	20230102	201500	-9.83	20230713	18900	861.38	20221013	0.92	N	328130	500	61 억	2439188	N	N	70	N	N
62	20230720	121059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	178600	100	2	0.06	37287047300	211073	22.12	178500	180800	175000	232000	125000	178500	176649.57	19.77	0	-1712	195233	186866	181733	173366	168233	184300	170800	62	53500	500	114240	100	1	12340654	22040	-52.56	31.69	12	1.71	-3398.00	5636.00	201500	20230713	-11.36	18900	20221013	844.97	201500	-11.36	20230713	28400	528.87	20230102	201500	-11.36	20230713	18900	844.97	20221013	0.92	N	328130	500	61 억	2439188	N	N	70	N	N
63	20230720	111055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	176200	-2300	5	-1.29	30339481600	172095	18.04	178500	180800	175000	232000	125000	178500	176287.36	19.77	0	-2864	195233	186866	181733	173366	168233	184300	170800	62	53500	500	114240	100	1	12340654	21744	-51.85	31.26	12	1.39	-3398.00	5636.00	201500	20230713	-12.56	18900	20221013	832.28	201500	-12.56	20230713	28400	520.42	20230102	201500	-12.56	20230713	18900	832.28	20221013	0.92	N	328130	500	61 억	2439188	N	N	70	N	N
64	20230720	101042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	176100	-2400	5	-1.34	23808685900	135065	14.16	178500	180800	175000	232000	125000	178500	176265.99	19.77	0	-4161	195233	186866	181733	173366	168233	184300	170800	62	53500	500	114240	100	1	12340654	21732	-51.82	31.25	12	1.09	-3398.00	5636.00	201500	20230713	-12.61	18900	20221013	831.75	201500	-12.61	20230713	28400	520.07	20230102	201500	-12.61	20230713	18900	831.75	20221013	0.92	N	328130	500	61 억	2439188	N	N	70	N	N
65	20230720	091046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	176000	-2500	5	-1.40	8210823100	46235	4.85	178500	180800	175500	232000	125000	178500	177577.11	19.77	0	784	195233	186866	181733	173366	168233	184300	170800	62	53500	500	114240	100	1	12340654	21720	-51.80	31.23	12	0.37	-3398.00	5636.00	201500	20230713	-12.66	18900	20221013	831.22	201500	-12.66	20230713	28400	519.72	20230102	201500	-12.66	20230713	18900	831.22	20221013	0.92	N	328130	500	61 억	2439188	N	N	70	N	N
66	20230719	161105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	178500	1700	2	0.96	174146653100	948653	247.30	179500	190100	176600	229500	123800	176800	183580.48	19.78	0	-10136	183866	180332	177966	174432	172066	179150	173250	62	52850	500	113150	100	1	12340654	22028	-52.53	31.67	12	7.69	-3398.00	5636.00	201500	20230713	-11.41	18900	20221013	844.44	201500	-11.41	20230713	28400	528.52	20230102	201500	-11.41	20230713	18900	844.44	20221013	0.94	N	328130	500	61 억	2441375	N	N	69	N	N
67	20230719	151104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	177800	1000	2	0.57	170675186200	929143	242.21	179500	190100	176600	229500	123800	176800	183693.63	19.78	0	-5804	183866	180332	177966	174432	172066	179150	173250	62	52850	500	113150	100	1	12340654	21942	-52.32	31.55	12	7.53	-3398.00	5636.00	201500	20230713	-11.76	18900	20221013	840.74	201500	-11.76	20230713	28400	526.06	20230102	201500	-11.76	20230713	18900	840.74	20221013	0.94	N	328130	500	61 억	2441375	N	N	63	N	N
68	20230719	141108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	177200	400	2	0.23	159263168200	864823	225.44	179500	190100	177000	229500	123800	176800	184159.99	19.78	0	-772	183866	180332	177966	174432	172066	179150	173250	62	52850	500	113150	100	1	12340654	21868	-52.15	31.44	12	7.01	-3398.00	5636.00	201500	20230713	-12.06	18900	20221013	837.57	201500	-12.06	20230713	28400	523.94	20230102	201500	-12.06	20230713	18900	837.57	20221013	0.94	N	328130	500	61 억	2441375	N	N	63	N	N
69	20230719	131053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	179000	2200	2	1.24	148327584900	803549	209.47	179500	190100	177400	229500	123800	176800	184594.05	19.78	0	10659	183866	180332	177966	174432	172066	179150	173250	62	52850	500	113150	100	1	12340654	22090	-52.68	31.76	12	6.51	-3398.00	5636.00	201500	20230713	-11.17	18900	20221013	847.09	201500	-11.17	20230713	28400	530.28	20230102	201500	-11.17	20230713	18900	847.09	20221013	0.94	N	328130	500	61 억	2441375	N	N	63	N	N
70	20230719	121111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	181200	4400	2	2.49	135704477000	733298	191.16	179500	190100	177400	229500	123800	176800	185064.50	19.78	0	25228	183866	180332	177966	174432	172066	179150	173250	62	52850	500	113150	100	1	12340654	22361	-53.33	32.15	12	5.94	-3398.00	5636.00	201500	20230713	-10.07	18900	20221013	858.73	201500	-10.07	20230713	28400	538.03	20230102	201500	-10.07	20230713	18900	858.73	20221013	0.94	N	328130	500	61 억	2441375	N	N	63	N	N
71	20230719	111107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	183900	7100	2	4.02	122349874000	660037	172.06	179500	190100	177400	229500	123800	176800	185372.84	19.78	0	38472	183866	180332	177966	174432	172066	179150	173250	62	52850	500	113150	100	1	12340654	22694	-54.12	32.63	12	5.35	-3398.00	5636.00	201500	20230713	-8.73	18900	20221013	873.02	201500	-8.73	20230713	28400	547.54	20230102	201500	-8.73	20230713	18900	873.02	20221013	0.94	N	328130	500	61 억	2441375	N	N	63	N	N
72	20230719	101058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	185500	8700	2	4.92	90566440300	489770	127.67	179500	190100	177400	229500	123800	176800	184922.19	19.78	0	20375	183866	180332	177966	174432	172066	179150	173250	62	52850	500	113150	100	1	12340654	22892	-54.59	32.91	12	3.97	-3398.00	5636.00	201500	20230713	-7.94	18900	20221013	881.48	201500	-7.94	20230713	28400	553.17	20230102	201500	-7.94	20230713	18900	881.48	20221013	0.94	N	328130	500	61 억	2441375	N	N	63	N	N
73	20230719	091057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	178500	1700	2	0.96	10941896300	60696	15.82	179500	182300	177600	229500	123800	176800	180294.32	19.78	0	4486	183866	180332	177966	174432	172066	179150	173250	62	52850	500	113150	100	1	12340654	22028	-52.53	31.67	12	0.49	-3398.00	5636.00	201500	20230713	-11.41	18900	20221013	844.44	201500	-11.41	20230713	28400	528.52	20230102	201500	-11.41	20230713	18900	844.44	20221013	0.94	N	328130	500	61 억	2441375	N	N	63	N	N
74	20230718	161057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	176800	-100	5	-0.06	67324916800	379854	74.21	177200	181500	175600	229500	123900	176900	177239.70	19.81	0	-3276	191833	184366	177733	170266	163633	181050	166950	62	52800	500	113210	100	1	12340654	21818	-52.03	31.37	12	3.08	-3398.00	5636.00	201500	20230713	-12.26	18900	20221013	835.45	201500	-12.26	20230713	28400	522.54	20230102	201500	-12.26	20230713	18900	835.45	20221013	0.97	N	328130	500	61 억	2445170	N	N	62	N	N
75	20230718	151056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	176600	-300	5	-0.17	64453202900	363595	71.03	177200	181500	175600	229500	123900	176900	177266.73	19.81	0	-4049	191833	184366	177733	170266	163633	181050	166950	62	52800	500	113210	100	1	12340654	21794	-51.97	31.33	12	2.95	-3398.00	5636.00	201500	20230713	-12.36	18900	20221013	834.39	201500	-12.36	20230713	28400	521.83	20230102	201500	-12.36	20230713	18900	834.39	20221013	0.97	N	328130	500	61 억	2445170	N	N	18	N	N
76	20230718	141051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	177000	100	2	0.06	57176586700	322378	62.98	177200	181500	175600	229500	123900	176900	177359.20	19.81	0	-2452	191833	184366	177733	170266	163633	181050	166950	62	52800	500	113210	100	1	12340654	21843	-52.09	31.41	12	2.61	-3398.00	5636.00	201500	20230713	-12.16	18900	20221013	836.51	201500	-12.16	20230713	28400	523.24	20230102	201500	-12.16	20230713	18900	836.51	20221013	0.97	N	328130	500	61 억	2445170	N	N	18	N	N
77	20230718	131051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	176500	-400	5	-0.23	50697064600	285665	55.81	177200	181500	175600	229500	123900	176900	177470.85	19.81	0	-2302	191833	184366	177733	170266	163633	181050	166950	62	52800	500	113210	100	1	12340654	21781	-51.94	31.32	12	2.31	-3398.00	5636.00	201500	20230713	-12.41	18900	20221013	833.86	201500	-12.41	20230713	28400	521.48	20230102	201500	-12.41	20230713	18900	833.86	20221013	0.97	N	328130	500	61 억	2445170	N	N	18	N	N
78	20230718	121103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	177700	800	2	0.45	44021696000	247993	48.45	177200	181500	175600	229500	123900	176900	177512.48	19.81	0	-5895	191833	184366	177733	170266	163633	181050	166950	62	52800	500	113210	100	1	12340654	21929	-52.30	31.53	12	2.01	-3398.00	5636.00	201500	20230713	-11.81	18900	20221013	840.21	201500	-11.81	20230713	28400	525.70	20230102	201500	-11.81	20230713	18900	840.21	20221013	0.97	N	328130	500	61 억	2445170	N	N	18	N	N
79	20230718	111100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	176800	-100	5	-0.06	35831676500	201586	39.38	177200	181500	175600	229500	123900	176900	177749.91	19.81	0	-6998	191833	184366	177733	170266	163633	181050	166950	62	52800	500	113210	100	1	12340654	21818	-52.03	31.37	12	1.63	-3398.00	5636.00	201500	20230713	-12.26	18900	20221013	835.45	201500	-12.26	20230713	28400	522.54	20230102	201500	-12.26	20230713	18900	835.45	20221013	0.97	N	328130	500	61 억	2445170	N	N	18	N	N
80	20230718	101053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	177800	900	2	0.51	26398551600	148249	28.96	177200	181500	175600	229500	123900	176900	178071.02	19.81	0	-1606	191833	184366	177733	170266	163633	181050	166950	62	52800	500	113210	100	1	12340654	21942	-52.32	31.55	12	1.20	-3398.00	5636.00	201500	20230713	-11.76	18900	20221013	840.74	201500	-11.76	20230713	28400	526.06	20230102	201500	-11.76	20230713	18900	840.74	20221013	0.97	N	328130	500	61 억	2445170	N	N	18	N	N
81	20230718	091049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	176900	0	3	0.00	7992213900	44620	8.72	177200	181500	176900	229500	123900	176900	179130.04	19.81	0	-5983	191833	184366	177733	170266	163633	181050	166950	62	52800	500	113210	100	1	12340654	21831	-52.06	31.39	12	0.36	-3398.00	5636.00	201500	20230713	-12.21	18900	20221013	835.98	201500	-12.21	20230713	28400	522.89	20230102	201500	-12.21	20230713	18900	835.98	20221013	0.97	N	328130	500	61 억	2445170	N	N	18	N	N
82	20230717	161052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	176900	-4100	5	-2.27	90616727000	508938	61.41	177000	185200	171100	235000	126700	181000	178051.34	19.89	0	-8228	205533	193266	187133	174866	168733	190200	171800	62	54150	500	115840	100	1	12340654	21831	-52.06	31.39	12	4.12	-3398.00	5636.00	201500	20230713	-12.21	18900	20221013	835.98	201500	-12.21	20230713	28400	522.89	20230102	201500	-12.21	20230713	18900	835.98	20221013	0.96	N	328130	500	61 억	2454810	N	N	17	N	N
83	20230717	151046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	176100	-4900	5	-2.71	88097506400	494641	59.68	177000	185200	171100	235000	126700	181000	178103.06	19.89	0	-6778	205533	193266	187133	174866	168733	190200	171800	62	54150	500	115840	100	1	12340654	21732	-51.82	31.25	12	4.01	-3398.00	5636.00	201500	20230713	-12.61	18900	20221013	831.75	201500	-12.61	20230713	28400	520.07	20230102	201500	-12.61	20230713	18900	831.75	20221013	0.96	N	328130	500	61 억	2454810	N	N	1029	N	N
84	20230717	141050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	179700	-1300	5	-0.72	75213785100	421784	50.89	177000	185200	171100	235000	126700	181000	178322.05	19.89	0	-9267	205533	193266	187133	174866	168733	190200	171800	62	54150	500	115840	100	1	12340654	22176	-52.88	31.88	12	3.42	-3398.00	5636.00	201500	20230713	-10.82	18900	20221013	850.79	201500	-10.82	20230713	28400	532.75	20230102	201500	-10.82	20230713	18900	850.79	20221013	0.96	N	328130	500	61 억	2454810	N	N	1029	N	N
85	20230717	131040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	180800	-200	5	-0.11	71197502800	399484	48.20	177000	185200	171100	235000	126700	181000	178222.64	19.89	0	-7899	205533	193266	187133	174866	168733	190200	171800	62	54150	500	115840	100	1	12340654	22312	-53.21	32.08	12	3.24	-3398.00	5636.00	201500	20230713	-10.27	18900	20221013	856.61	201500	-10.27	20230713	28400	536.62	20230102	201500	-10.27	20230713	18900	856.61	20221013	0.96	N	328130	500	61 억	2454810	N	N	1029	N	N
86	20230717	121051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	180500	-500	5	-0.28	66139536300	371558	44.83	177000	185200	171100	235000	126700	181000	178004.76	19.89	0	-6465	205533	193266	187133	174866	168733	190200	171800	62	54150	500	115840	100	1	12340654	22275	-53.12	32.03	12	3.01	-3398.00	5636.00	201500	20230713	-10.42	18900	20221013	855.03	201500	-10.42	20230713	28400	535.56	20230102	201500	-10.42	20230713	18900	855.03	20221013	0.96	N	328130	500	61 억	2454810	N	N	1029	N	N
87	20230717	111042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	181800	800	2	0.44	61034685700	343319	41.43	177000	185200	171100	235000	126700	181000	177776.96	19.89	0	-4409	205533	193266	187133	174866	168733	190200	171800	62	54150	500	115840	100	1	12340654	22435	-53.50	32.26	12	2.78	-3398.00	5636.00	201500	20230713	-9.78	18900	20221013	861.90	201500	-9.78	20230713	28400	540.14	20230102	201500	-9.78	20230713	18900	861.90	20221013	0.96	N	328130	500	61 억	2454810	N	N	1029	N	N
88	20230717	101041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	179900	-1100	5	-0.61	40800552900	231938	27.99	177000	180300	171100	235000	126700	181000	175908.21	19.89	0	7520	205533	193266	187133	174866	168733	190200	171800	62	54150	500	115840	100	1	12340654	22201	-52.94	31.92	12	1.88	-3398.00	5636.00	201500	20230713	-10.72	18900	20221013	851.85	201500	-10.72	20230713	28400	533.45	20230102	201500	-10.72	20230713	18900	851.85	20221013	0.96	N	328130	500	61 억	2454810	N	N	1029	N	N
89	20230717	091042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	177600	-3400	5	-1.88	15521273600	88905	10.73	177000	178200	171100	235000	126700	181000	174571.98	19.89	0	4301	205533	193266	187133	174866	168733	190200	171800	62	54150	500	115840	100	1	12340654	21917	-52.27	31.51	12	0.72	-3398.00	5636.00	201500	20230713	-11.86	18900	20221013	839.68	201500	-11.86	20230713	28400	525.35	20230102	201500	-11.86	20230713	18900	839.68	20221013	0.96	N	328130	500	61 억	2454810	N	N	1029	N	N
90	20230714	161041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	181000	-13900	5	-7.13	153779479000	821775	62.74	198100	199400	181000	253000	136500	194900	187173.43	21.59	0	-209933	209300	202100	194300	187100	179300	205700	190700	62	58250	500	124730	100	1	12340654	22337	-53.27	32.11	12	6.66	-3398.00	5636.00	201500	20230713	-10.17	18900	20221013	857.67	201500	-10.17	20230713	28400	537.32	20230102	201500	-10.17	20230713	18900	857.67	20221013	0.96	N	328130	500	61 억	2664002	N	N	1029	N	N
91	20230714	151045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	182100	-12800	5	-6.57	144261507700	769308	58.73	198100	199400	182000	253000	136500	194900	187519.73	21.59	0	-201748	209300	202100	194300	187100	179300	205700	190700	62	58250	500	124730	100	1	12340654	22472	-53.59	32.31	12	6.23	-3398.00	5636.00	201500	20230713	-9.63	18900	20221013	863.49	201500	-9.63	20230713	28400	541.20	20230102	201500	-9.63	20230713	18900	863.49	20221013	0.96	N	328130	500	61 억	2664002	N	N	350	N	N
92	20230714	141051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	183400	-11500	5	-5.90	128781675100	684767	52.28	198100	199400	182000	253000	136500	194900	188064.96	21.59	0	-180529	209300	202100	194300	187100	179300	205700	190700	62	58250	500	124730	100	1	12340654	22633	-53.97	32.54	12	5.55	-3398.00	5636.00	201500	20230713	-8.98	18900	20221013	870.37	201500	-8.98	20230713	28400	545.77	20230102	201500	-8.98	20230713	18900	870.37	20221013	0.96	N	328130	500	61 억	2664002	N	N	350	N	N
93	20230714	131037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	185500	-9400	5	-4.82	110935829100	587795	44.88	198100	199400	184600	253000	136500	194900	188730.64	21.59	0	-151958	209300	202100	194300	187100	179300	205700	190700	62	58250	500	124730	100	1	12340654	22892	-54.59	32.91	12	4.76	-3398.00	5636.00	201500	20230713	-7.94	18900	20221013	881.48	201500	-7.94	20230713	28400	553.17	20230102	201500	-7.94	20230713	18900	881.48	20221013	0.96	N	328130	500	61 억	2664002	N	N	350	N	N
94	20230714	121036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	186400	-8500	5	-4.36	95569581200	504848	38.54	198100	199400	185100	253000	136500	194900	189302.06	21.59	0	-122345	209300	202100	194300	187100	179300	205700	190700	62	58250	500	124730	100	1	12340654	23003	-54.86	33.07	12	4.09	-3398.00	5636.00	201500	20230713	-7.49	18900	20221013	886.24	201500	-7.49	20230713	28400	556.34	20230102	201500	-7.49	20230713	18900	886.24	20221013	0.96	N	328130	500	61 억	2664002	N	N	350	N	N
95	20230714	111048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	186900	-8000	5	-4.10	86757906200	457711	34.94	198100	199400	185100	253000	136500	194900	189545.64	21.59	0	-106047	209300	202100	194300	187100	179300	205700	190700	62	58250	500	124730	100	1	12340654	23065	-55.00	33.16	12	3.71	-3398.00	5636.00	201500	20230713	-7.25	18900	20221013	888.89	201500	-7.25	20230713	28400	558.10	20230102	201500	-7.25	20230713	18900	888.89	20221013	0.96	N	328130	500	61 억	2664002	N	N	350	N	N
96	20230714	101049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	187200	-7700	5	-3.95	65187706300	342889	26.18	198100	199400	185100	253000	136500	194900	190111.11	21.59	0	-67812	209300	202100	194300	187100	179300	205700	190700	62	58250	500	124730	100	1	12340654	23102	-55.09	33.22	12	2.78	-3398.00	5636.00	201500	20230713	-7.10	18900	20221013	890.48	201500	-7.10	20230713	28400	559.15	20230102	201500	-7.10	20230713	18900	890.48	20221013	0.96	N	328130	500	61 억	2664002	N	N	350	N	N
97	20230714	091044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	193000	-1900	5	-0.97	16341587600	83753	6.39	198100	199400	191500	253000	136500	194900	195116.82	21.59	0	-11297	209300	202100	194300	187100	179300	205700	190700	62	58250	500	124730	100	1	12340654	23817	-56.80	34.24	12	0.68	-3398.00	5636.00	201500	20230713	-4.22	18900	20221013	921.16	201500	-4.22	20230713	28400	579.58	20230102	201500	-4.22	20230713	18900	921.16	20221013	0.96	N	328130	500	61 억	2664002	N	N	350	N	N
98	20230713	161038	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	194900	11800	2	6.44	254118201600	1303311	223.57	186600	201500	186500	238000	128200	183100	194980.25	20.82	0	92978	192966	188032	179066	174132	165166	190500	176600	62	54900	500	117180	100	1	12340654	24052	-57.36	34.58	12	10.56	-3398.00	5636.00	201500	20230713	-3.28	18900	20221013	931.22	201500	-3.28	20230713	28400	586.27	20230102	201500	-3.28	20230713	18900	931.22	20221013	0.97	N	328130	500	61 억	2569408	N	N	350	N	N
99	20230713	151034	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	193800	10700	2	5.84	245573774500	1259164	215.99	186600	201500	186500	238000	128200	183100	195030.75	20.82	0	93835	192966	188032	179066	174132	165166	190500	176600	62	54900	500	117180	100	1	12340654	23916	-57.03	34.39	12	10.20	-3398.00	5636.00	201500	20230713	-3.82	18900	20221013	925.40	201500	-3.82	20230713	28400	582.39	20230102	201500	-3.82	20230713	18900	925.40	20221013	0.97	N	328130	500	61 억	2569408	N	N	2	N	N
100	20230713	141033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	195600	12500	2	6.83	183598166600	946101	162.29	186600	199100	186500	238000	128200	183100	194059.55	20.82	0	56443	192966	188032	179066	174132	165166	190500	176600	62	54900	500	117180	100	1	12340654	24138	-57.56	34.71	12	7.67	-3398.00	5636.00	200000	20230628	-2.20	18900	20221013	934.92	200000	-2.20	20230628	28400	588.73	20230102	200000	-2.20	20230628	18900	934.92	20221013	0.97	N	328130	500	61 억	2569408	N	N	2	N	N
101	20230713	131038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	194900	11800	2	6.44	172389084600	888938	152.49	186600	199100	186500	238000	128200	183100	193928.97	20.82	0	47680	192966	188032	179066	174132	165166	190500	176600	62	54900	500	117180	100	1	12340654	24052	-57.36	34.58	12	7.20	-3398.00	5636.00	200000	20230628	-2.55	18900	20221013	931.22	200000	-2.55	20230628	28400	586.27	20230102	200000	-2.55	20230628	18900	931.22	20221013	0.97	N	328130	500	61 억	2569408	N	N	2	N	N
102	20230713	121033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	197600	14500	2	7.92	159785407300	824386	141.41	186600	199100	186500	238000	128200	183100	193825.63	20.82	0	41750	192966	188032	179066	174132	165166	190500	176600	62	54900	500	117180	100	1	12340654	24385	-58.15	35.06	12	6.68	-3398.00	5636.00	200000	20230628	-1.20	18900	20221013	945.50	200000	-1.20	20230628	28400	595.77	20230102	200000	-1.20	20230628	18900	945.50	20221013	0.97	N	328130	500	61 억	2569408	N	N	2	N	N
103	20230713	111036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	191800	8700	2	4.75	129123445700	667745	114.54	186600	199100	186500	238000	128200	183100	193374.87	20.82	0	-5724	192966	188032	179066	174132	165166	190500	176600	62	54900	500	117180	100	1	12340654	23669	-56.44	34.03	12	5.41	-3398.00	5636.00	200000	20230628	-4.10	18900	20221013	914.81	200000	-4.10	20230628	28400	575.35	20230102	200000	-4.10	20230628	18900	914.81	20221013	0.97	N	328130	500	61 억	2569408	N	N	2	N	N
104	20230713	101029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	191400	8300	2	4.53	115759111600	597809	102.55	186600	199100	186500	238000	128200	183100	193641.80	20.82	0	-589	192966	188032	179066	174132	165166	190500	176600	62	54900	500	117180	100	1	12340654	23620	-56.33	33.96	12	4.84	-3398.00	5636.00	200000	20230628	-4.30	18900	20221013	912.70	200000	-4.30	20230628	28400	573.94	20230102	200000	-4.30	20230628	18900	912.70	20221013	0.97	N	328130	500	61 억	2569408	N	N	2	N	N
105	20230713	091032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	190000	6900	2	3.77	32340344500	169101	29.01	186600	195200	186500	238000	128200	183100	191256.45	20.82	0	-5896	192966	188032	179066	174132	165166	190500	176600	62	54900	500	117180	100	1	12340654	23447	-55.92	33.71	12	1.37	-3398.00	5636.00	200000	20230628	-5.00	18900	20221013	905.29	200000	-5.00	20230628	28400	569.01	20230102	200000	-5.00	20230628	18900	905.29	20221013	0.97	N	328130	500	61 억	2569408	N	N	2	N	N
106	20230712	161028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	183100	5200	2	2.92	103163106500	578020	133.03	177900	184000	170100	231000	124600	177900	178446.88	20.27	0	66917	186566	182232	176066	171732	165566	184400	173900	62	53200	500	113850	100	1	12340654	22596	-53.88	32.49	12	4.68	-3398.00	5636.00	200000	20230628	-8.45	18900	20221013	868.78	200000	-8.45	20230628	28400	544.72	20230102	200000	-8.45	20230628	18900	868.78	20221013	0.98	N	328130	500	61 억	2501815	N	N	2	N	N
107	20230712	151019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	181800	3900	2	2.19	94026747500	528061	121.53	177900	184000	170100	231000	124600	177900	178060.49	20.27	0	53629	186566	182232	176066	171732	165566	184400	173900	62	53200	500	113850	100	1	12340654	22435	-53.50	32.26	12	4.28	-3398.00	5636.00	200000	20230628	-9.10	18900	20221013	861.90	200000	-9.10	20230628	28400	540.14	20230102	200000	-9.10	20230628	18900	861.90	20221013	0.98	N	328130	500	61 억	2501815	N	N	0	N	N
108	20230712	141017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	179500	1600	2	0.90	84883391100	477330	109.86	177900	184000	170100	231000	124600	177900	177829.53	20.27	0	37598	186566	182232	176066	171732	165566	184400	173900	62	53200	500	113850	100	1	12340654	22151	-52.83	31.85	12	3.87	-3398.00	5636.00	200000	20230628	-10.25	18900	20221013	849.74	200000	-10.25	20230628	28400	532.04	20230102	200000	-10.25	20230628	18900	849.74	20221013	0.98	N	328130	500	61 억	2501815	N	N	0	N	N
109	20230712	131019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	181000	3100	2	1.74	72821872600	410852	94.56	177900	184000	170100	231000	124600	177900	177245.48	20.27	0	22117	186566	182232	176066	171732	165566	184400	173900	62	53200	500	113850	100	1	12340654	22337	-53.27	32.11	12	3.33	-3398.00	5636.00	200000	20230628	-9.50	18900	20221013	857.67	200000	-9.50	20230628	28400	537.32	20230102	200000	-9.50	20230628	18900	857.67	20221013	0.98	N	328130	500	61 억	2501815	N	N	0	N	N
110	20230712	121024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	180800	2900	2	1.63	63570422400	359654	82.77	177900	184000	170100	231000	124600	177900	176753.35	20.27	0	11915	186566	182232	176066	171732	165566	184400	173900	62	53200	500	113850	100	1	12340654	22312	-53.21	32.08	12	2.91	-3398.00	5636.00	200000	20230628	-9.60	18900	20221013	856.61	200000	-9.60	20230628	28400	536.62	20230102	200000	-9.60	20230628	18900	856.61	20221013	0.98	N	328130	500	61 억	2501815	N	N	0	N	N
111	20230712	111024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	181500	3600	2	2.02	50299419200	286186	65.87	177900	184000	170100	231000	124600	177900	175755.35	20.27	0	-715	186566	182232	176066	171732	165566	184400	173900	62	53200	500	113850	100	1	12340654	22398	-53.41	32.20	12	2.32	-3398.00	5636.00	200000	20230628	-9.25	18900	20221013	860.32	200000	-9.25	20230628	28400	539.08	20230102	200000	-9.25	20230628	18900	860.32	20221013	0.98	N	328130	500	61 억	2501815	N	N	0	N	N
112	20230712	101024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	174600	-3300	5	-1.85	27439120200	158601	36.50	177900	178000	170100	231000	124600	177900	172997.16	20.27	0	-11377	186566	182232	176066	171732	165566	184400	173900	62	53200	500	113850	100	1	12340654	21547	-51.38	30.98	12	1.29	-3398.00	5636.00	200000	20230628	-12.70	18900	20221013	823.81	200000	-12.70	20230628	28400	514.79	20230102	200000	-12.70	20230628	18900	823.81	20221013	0.98	N	328130	500	61 억	2501815	N	N	0	N	N
113	20230712	091025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	173000	-4900	5	-2.75	6692952400	38220	8.80	177900	178000	173000	231000	124600	177900	175092.55	20.27	0	-5529	186566	182232	176066	171732	165566	184400	173900	62	53200	500	113850	100	1	12340654	21349	-50.91	30.70	12	0.31	-3398.00	5636.00	200000	20230628	-13.50	18900	20221013	815.34	200000	-13.50	20230628	28400	509.15	20230102	200000	-13.50	20230628	18900	815.34	20221013	0.98	N	328130	500	61 억	2501815	N	N	0	N	N
114	20230711	161010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	177900	2900	2	1.66	76186798100	431949	91.31	174100	180400	169900	227500	122500	175000	176375.60	20.03	0	29820	185800	180400	177700	172300	169600	179050	170950	62	52500	500	112000	100	1	12340654	21954	-52.35	31.56	12	3.50	-3398.00	5636.00	200000	20230628	-11.05	18900	20221013	841.27	200000	-11.05	20230628	28400	526.41	20230102	200000	-11.05	20230628	18900	841.27	20221013	0.98	N	328130	500	61 억	2472155	N	N	50	N	N
115	20230711	151007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	176000	1000	2	0.57	73482167100	416702	88.09	174100	180400	169900	227500	122500	175000	176343.07	20.03	0	24327	185800	180400	177700	172300	169600	179050	170950	62	52500	500	112000	100	1	12340654	21720	-51.80	31.23	12	3.38	-3398.00	5636.00	200000	20230628	-12.00	18900	20221013	831.22	200000	-12.00	20230628	28400	519.72	20230102	200000	-12.00	20230628	18900	831.22	20221013	0.98	N	328130	500	61 억	2472155	N	N	50	N	N
116	20230711	141000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	176800	1800	2	1.03	65847433200	373249	78.90	174100	180400	169900	227500	122500	175000	176417.87	20.03	0	25508	185800	180400	177700	172300	169600	179050	170950	62	52500	500	112000	100	1	12340654	21818	-52.03	31.37	12	3.02	-3398.00	5636.00	200000	20230628	-11.60	18900	20221013	835.45	200000	-11.60	20230628	28400	522.54	20230102	200000	-11.60	20230628	18900	835.45	20221013	0.98	N	328130	500	61 억	2472155	N	N	50	N	N
117	20230711	130950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	179100	4100	2	2.34	59894630600	339663	71.80	174100	180400	169900	227500	122500	175000	176336.46	20.03	0	34422	185800	180400	177700	172300	169600	179050	170950	62	52500	500	112000	100	1	12340654	22102	-52.71	31.78	12	2.75	-3398.00	5636.00	200000	20230628	-10.45	18900	20221013	847.62	200000	-10.45	20230628	28400	530.63	20230102	200000	-10.45	20230628	18900	847.62	20221013	0.98	N	328130	500	61 억	2472155	N	N	50	N	N
118	20230711	121012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	177200	2200	2	1.26	52909149200	300500	63.52	174100	180400	169900	227500	122500	175000	176071.29	20.03	0	20696	185800	180400	177700	172300	169600	179050	170950	62	52500	500	112000	100	1	12340654	21868	-52.15	31.44	12	2.44	-3398.00	5636.00	200000	20230628	-11.40	18900	20221013	837.57	200000	-11.40	20230628	28400	523.94	20230102	200000	-11.40	20230628	18900	837.57	20221013	0.98	N	328130	500	61 억	2472155	N	N	50	N	N
119	20230711	111017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	179300	4300	2	2.46	47773443100	271722	57.44	174100	180400	169900	227500	122500	175000	175818.12	20.03	0	10246	185800	180400	177700	172300	169600	179050	170950	62	52500	500	112000	100	1	12340654	22127	-52.77	31.81	12	2.20	-3398.00	5636.00	200000	20230628	-10.35	18900	20221013	848.68	200000	-10.35	20230628	28400	531.34	20230102	200000	-10.35	20230628	18900	848.68	20221013	0.98	N	328130	500	61 억	2472155	N	N	50	N	N
120	20230711	101015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	177900	2900	2	1.66	36263680100	206705	43.70	174100	180400	169900	227500	122500	175000	175437.42	20.03	0	2319	185800	180400	177700	172300	169600	179050	170950	62	52500	500	112000	100	1	12340654	21954	-52.35	31.56	12	1.67	-3398.00	5636.00	200000	20230628	-11.05	18900	20221013	841.27	200000	-11.05	20230628	28400	526.41	20230102	200000	-11.05	20230628	18900	841.27	20221013	0.98	N	328130	500	61 억	2472155	N	N	50	N	N
121	20230711	091011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	171300	-3700	5	-2.11	9039449800	52314	11.06	174100	176900	169900	227500	122500	175000	172781.36	20.03	0	2119	185800	180400	177700	172300	169600	179050	170950	62	52500	500	112000	100	1	12340654	21140	-50.41	30.39	12	0.42	-3398.00	5636.00	200000	20230628	-14.35	18900	20221013	806.35	200000	-14.35	20230628	28400	503.17	20230102	200000	-14.35	20230628	18900	806.35	20221013	0.98	N	328130	500	61 억	2472155	N	N	50	N	N
122	20230710	161003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	175000	-8100	5	-4.42	83381317100	467589	66.17	181800	183100	175000	238000	128200	183100	178343.92	20.50	0	-58544	194900	189000	178500	172600	162100	191950	175550	62	54900	500	117180	100	1	12340654	21596	-51.50	31.05	12	3.79	-3398.00	5636.00	200000	20230628	-12.50	18900	20221013	825.93	200000	-12.50	20230628	28400	516.20	20230102	200000	-12.50	20230628	18900	825.93	20221013	0.95	N	328130	500	61 억	2530122	N	N	50	N	N
123	20230710	151006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	179100	-4000	5	-2.18	75592722700	423326	59.90	181800	183100	175500	238000	128200	183100	178563.12	20.50	0	-55341	194900	189000	178500	172600	162100	191950	175550	62	54900	500	117180	100	1	12340654	22102	-52.71	31.78	12	3.43	-3398.00	5636.00	200000	20230628	-10.45	18900	20221013	847.62	200000	-10.45	20230628	28400	530.63	20230102	200000	-10.45	20230628	18900	847.62	20221013	0.95	N	328130	500	61 억	2530122	N	N	142	N	N
124	20230710	140954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	176000	-7100	5	-3.88	66104523700	370254	52.39	181800	183100	175500	238000	128200	183100	178532.03	20.50	0	-54325	194900	189000	178500	172600	162100	191950	175550	62	54900	500	117180	100	1	12340654	21720	-51.80	31.23	12	3.00	-3398.00	5636.00	200000	20230628	-12.00	18900	20221013	831.22	200000	-12.00	20230628	28400	519.72	20230102	200000	-12.00	20230628	18900	831.22	20221013	0.95	N	328130	500	61 억	2530122	N	N	142	N	N
125	20230710	130943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	177200	-5900	5	-3.22	57802589500	323213	45.74	181800	183100	176000	238000	128200	183100	178830.73	20.50	0	-41169	194900	189000	178500	172600	162100	191950	175550	62	54900	500	117180	100	1	12340654	21868	-52.15	31.44	12	2.62	-3398.00	5636.00	200000	20230628	-11.40	18900	20221013	837.57	200000	-11.40	20230628	28400	523.94	20230102	200000	-11.40	20230628	18900	837.57	20221013	0.95	N	328130	500	61 억	2530122	N	N	142	N	N
126	20230710	121011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	177600	-5500	5	-3.00	54286046600	303423	42.94	181800	183100	176000	238000	128200	183100	178905.06	20.50	0	-38229	194900	189000	178500	172600	162100	191950	175550	62	54900	500	117180	100	1	12340654	21917	-52.27	31.51	12	2.46	-3398.00	5636.00	200000	20230628	-11.20	18900	20221013	839.68	200000	-11.20	20230628	28400	525.35	20230102	200000	-11.20	20230628	18900	839.68	20221013	0.95	N	328130	500	61 억	2530122	N	N	142	N	N
127	20230710	111007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	177600	-5500	5	-3.00	48062280500	268310	37.97	181800	183100	176000	238000	128200	183100	179122.12	20.50	0	-32199	194900	189000	178500	172600	162100	191950	175550	62	54900	500	117180	100	1	12340654	21917	-52.27	31.51	12	2.17	-3398.00	5636.00	200000	20230628	-11.20	18900	20221013	839.68	200000	-11.20	20230628	28400	525.35	20230102	200000	-11.20	20230628	18900	839.68	20221013	0.95	N	328130	500	61 억	2530122	N	N	142	N	N
128	20230710	101008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	179600	-3500	5	-1.91	32365807900	180388	25.53	181800	183100	177500	238000	128200	183100	179412.88	20.50	0	-16573	194900	189000	178500	172600	162100	191950	175550	62	54900	500	117180	100	1	12340654	22164	-52.85	31.87	12	1.46	-3398.00	5636.00	200000	20230628	-10.20	18900	20221013	850.26	200000	-10.20	20230628	28400	532.39	20230102	200000	-10.20	20230628	18900	850.26	20221013	0.95	N	328130	500	61 억	2530122	N	N	142	N	N
129	20230710	090959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	179200	-3900	5	-2.13	10720058900	59312	8.39	181800	183100	179100	238000	128200	183100	180719.71	20.50	0	-4367	194900	189000	178500	172600	162100	191950	175550	62	54900	500	117180	100	1	12340654	22114	-52.74	31.80	12	0.48	-3398.00	5636.00	200000	20230628	-10.40	18900	20221013	848.15	200000	-10.40	20230628	28400	530.99	20230102	200000	-10.40	20230628	18900	848.15	20221013	0.95	N	328130	500	61 억	2530122	N	N	142	N	N
130	20230707	160956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	183100	7900	2	4.51	124158226200	699869	61.19	171000	184400	168000	227500	122700	175200	177399.38	20.53	0	-2188	203133	189166	180833	166866	158533	185000	162700	62	52400	500	112120	100	1	12340654	22596	-53.88	32.49	12	5.67	-3398.00	5636.00	200000	20230628	-8.45	18900	20221013	868.78	200000	-8.45	20230628	28400	544.72	20230102	200000	-8.45	20230628	18900	868.78	20221013	0.87	N	328130	500	61 억	2533250	N	N	142	N	N
131	20230707	150956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	183000	7800	2	4.45	118719993400	670135	58.59	171000	184400	168000	227500	122700	175200	177158.50	20.53	0	-3108	203133	189166	180833	166866	158533	185000	162700	62	52400	500	112120	100	1	12340654	22583	-53.86	32.47	12	5.43	-3398.00	5636.00	200000	20230628	-8.50	18900	20221013	868.25	200000	-8.50	20230628	28400	544.37	20230102	200000	-8.50	20230628	18900	868.25	20221013	0.87	N	328130	500	61 억	2533250	N	N	45	N	N
132	20230707	141013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	180800	5600	2	3.20	98502815900	559273	48.90	171000	182000	168000	227500	122700	175200	176126.63	20.53	0	-18182	203133	189166	180833	166866	158533	185000	162700	62	52400	500	112120	100	1	12340654	22312	-53.21	32.08	12	4.53	-3398.00	5636.00	200000	20230628	-9.60	18900	20221013	856.61	200000	-9.60	20230628	28400	536.62	20230102	200000	-9.60	20230628	18900	856.61	20221013	0.87	N	328130	500	61 억	2533250	N	N	45	N	N
133	20230707	131001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	176800	1600	2	0.91	82634849500	471095	41.19	171000	180900	168000	227500	122700	175200	175410.19	20.53	0	-27433	203133	189166	180833	166866	158533	185000	162700	62	52400	500	112120	100	1	12340654	21818	-52.03	31.37	12	3.82	-3398.00	5636.00	200000	20230628	-11.60	18900	20221013	835.45	200000	-11.60	20230628	28400	522.54	20230102	200000	-11.60	20230628	18900	835.45	20221013	0.87	N	328130	500	61 억	2533250	N	N	45	N	N
134	20230707	121005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	175800	600	2	0.34	71495455600	408460	35.71	171000	180900	168000	227500	122700	175200	175036.59	20.53	0	-25174	203133	189166	180833	166866	158533	185000	162700	62	52400	500	112120	100	1	12340654	21695	-51.74	31.19	12	3.31	-3398.00	5636.00	200000	20230628	-12.10	18900	20221013	830.16	200000	-12.10	20230628	28400	519.01	20230102	200000	-12.10	20230628	18900	830.16	20221013	0.87	N	328130	500	61 억	2533250	N	N	45	N	N
135	20230707	111012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	172800	-2400	5	-1.37	65992092500	376986	32.96	171000	180900	168000	227500	122700	175200	175051.82	20.53	0	-21632	203133	189166	180833	166866	158533	185000	162700	62	52400	500	112120	100	1	12340654	21325	-50.85	30.66	12	3.05	-3398.00	5636.00	200000	20230628	-13.60	18900	20221013	814.29	200000	-13.60	20230628	28400	508.45	20230102	200000	-13.60	20230628	18900	814.29	20221013	0.87	N	328130	500	61 억	2533250	N	N	45	N	N
136	20230707	100955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	177400	2200	2	1.26	53100835000	302991	26.49	171000	180900	168000	227500	122700	175200	175255.50	20.53	0	-19249	203133	189166	180833	166866	158533	185000	162700	62	52400	500	112120	100	1	12340654	21892	-52.21	31.48	12	2.46	-3398.00	5636.00	200000	20230628	-11.30	18900	20221013	838.62	200000	-11.30	20230628	28400	524.65	20230102	200000	-11.30	20230628	18900	838.62	20221013	0.87	N	328130	500	61 억	2533250	N	N	45	N	N
137	20230707	090958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	175900	700	2	0.40	17999395000	103856	9.08	171000	178100	168000	227500	122700	175200	173310.00	20.53	0	-3489	203133	189166	180833	166866	158533	185000	162700	62	52400	500	112120	100	1	12340654	21707	-51.77	31.21	12	0.84	-3398.00	5636.00	200000	20230628	-12.05	18900	20221013	830.69	200000	-12.05	20230628	28400	519.37	20230102	200000	-12.05	20230628	18900	830.69	20221013	0.87	N	328130	500	61 억	2533250	N	N	45	N	N
138	20230706	160957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	175200	-13800	5	-7.30	204638559200	1127395	48.33	187700	194800	172500	245500	132300	189000	181510.25	21.59	0	-134202	213266	201132	184566	172432	155866	207200	178500	62	56600	500	120960	100	1	12340654	21621	-51.56	31.09	12	9.14	-3398.00	5636.00	200000	20230628	-12.40	18900	20221013	826.98	200000	-12.40	20230628	28400	516.90	20230102	200000	-12.40	20230628	18900	826.98	20221013	0.90	N	328130	500	61 억	2664887	N	N	45	N	N
139	20230706	150957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	173700	-15300	5	-8.10	198332320900	1091546	46.79	187700	194800	172500	245500	132300	189000	181684.83	21.59	0	-131624	213266	201132	184566	172432	155866	207200	178500	62	56600	500	120960	100	1	12340654	21436	-51.12	30.82	12	8.85	-3398.00	5636.00	200000	20230628	-13.15	18900	20221013	819.05	200000	-13.15	20230628	28400	511.62	20230102	200000	-13.15	20230628	18900	819.05	20221013	0.90	N	328130	500	61 억	2664887	N	N	76	N	N
140	20230706	140958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	178500	-10500	5	-5.56	168417181700	920851	39.48	187700	194800	175900	245500	132300	189000	182879.38	21.59	0	-119791	213266	201132	184566	172432	155866	207200	178500	62	56600	500	120960	100	1	12340654	22028	-52.53	31.67	12	7.46	-3398.00	5636.00	200000	20230628	-10.75	18900	20221013	844.44	200000	-10.75	20230628	28400	528.52	20230102	200000	-10.75	20230628	18900	844.44	20221013	0.90	N	328130	500	61 억	2664887	N	N	76	N	N
141	20230706	130955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	181100	-7900	5	-4.18	155516609600	849056	36.40	187700	194800	175900	245500	132300	189000	183150.04	21.59	0	-113396	213266	201132	184566	172432	155866	207200	178500	62	56600	500	120960	100	1	12340654	22349	-53.30	32.13	12	6.88	-3398.00	5636.00	200000	20230628	-9.45	18900	20221013	858.20	200000	-9.45	20230628	28400	537.68	20230102	200000	-9.45	20230628	18900	858.20	20221013	0.90	N	328130	500	61 억	2664887	N	N	76	N	N
142	20230706	120928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	179000	-10000	5	-5.29	133592405100	726952	31.16	187700	194800	176000	245500	132300	189000	183755.84	21.59	0	-86976	213266	201132	184566	172432	155866	207200	178500	62	56600	500	120960	100	1	12340654	22090	-52.68	31.76	12	5.89	-3398.00	5636.00	200000	20230628	-10.50	18900	20221013	847.09	200000	-10.50	20230628	28400	530.28	20230102	200000	-10.50	20230628	18900	847.09	20221013	0.90	N	328130	500	61 억	2664887	N	N	76	N	N
143	20230706	111002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	179200	-9800	5	-5.19	109759581700	592995	25.42	187700	194800	179200	245500	132300	189000	185080.08	21.59	0	-80347	213266	201132	184566	172432	155866	207200	178500	62	56600	500	120960	100	1	12340654	22114	-52.74	31.80	12	4.81	-3398.00	5636.00	200000	20230628	-10.40	18900	20221013	848.15	200000	-10.40	20230628	28400	530.99	20230102	200000	-10.40	20230628	18900	848.15	20221013	0.90	N	328130	500	61 억	2664887	N	N	76	N	N
144	20230706	100958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	184400	-4600	5	-2.43	84541454300	453741	19.45	187700	194800	180500	245500	132300	189000	186308.82	21.59	0	-50260	213266	201132	184566	172432	155866	207200	178500	62	56600	500	120960	100	1	12340654	22756	-54.27	32.72	12	3.68	-3398.00	5636.00	200000	20230628	-7.80	18900	20221013	875.66	200000	-7.80	20230628	28400	549.30	20230102	200000	-7.80	20230628	18900	875.66	20221013	0.90	N	328130	500	61 억	2664887	N	N	76	N	N
145	20230706	090956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	186300	-2700	5	-1.43	31204908300	163950	7.03	187700	194800	183500	245500	132300	189000	190348.69	21.59	0	-25731	213266	201132	184566	172432	155866	207200	178500	62	56600	500	120960	100	1	12340654	22991	-54.83	33.06	12	1.33	-3398.00	5636.00	200000	20230628	-6.85	18900	20221013	885.71	200000	-6.85	20230628	28400	555.99	20230102	200000	-6.85	20230628	18900	885.71	20221013	0.90	N	328130	500	61 억	2664887	N	N	76	N	N
146	20230705	160951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	189000	21000	2	12.50	427120577800	2314830	128.60	176000	196700	168000	218000	117600	168000	184512.02	21.91	0	-40985	185133	176566	160833	152266	136533	180850	156550	62	50200	500	107520	100	1	12340654	23324	-55.62	33.53	12	18.76	-3398.00	5636.00	200000	20230628	-5.50	18900	20221013	900.00	200000	-5.50	20230628	28400	565.49	20230102	200000	-5.50	20230628	18900	900.00	20221013	0.94	N	328130	500	61 억	2703800	N	N	76	N	N
147	20230705	150948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	186600	18600	2	11.07	405855189800	2201035	122.28	176000	196700	168000	218000	117600	168000	184394.82	21.91	0	-57544	185133	176566	160833	152266	136533	180850	156550	62	50200	500	107520	100	1	12340654	23028	-54.91	33.11	12	17.84	-3398.00	5636.00	200000	20230628	-6.70	18900	20221013	887.30	200000	-6.70	20230628	28400	557.04	20230102	200000	-6.70	20230628	18900	887.30	20221013	0.94	N	328130	500	61 억	2703800	N	N	23	N	N
148	20230705	140938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	190400	22400	2	13.33	324775241300	1779674	98.87	176000	193000	168000	218000	117600	168000	182493.54	21.91	0	-86267	185133	176566	160833	152266	136533	180850	156550	62	50200	500	107520	100	1	12340654	23497	-56.03	33.78	12	14.42	-3398.00	5636.00	200000	20230628	-4.80	18900	20221013	907.41	200000	-4.80	20230628	28400	570.42	20230102	200000	-4.80	20230628	18900	907.41	20221013	0.94	N	328130	500	61 억	2703800	N	N	23	N	N
149	20230705	130941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	182100	14100	2	8.39	282757554100	1556368	86.46	176000	193000	168000	218000	117600	168000	181680.11	21.91	0	-122745	185133	176566	160833	152266	136533	180850	156550	62	50200	500	107520	100	1	12340654	22472	-53.59	32.31	12	12.61	-3398.00	5636.00	200000	20230628	-8.95	18900	20221013	863.49	200000	-8.95	20230628	28400	541.20	20230102	200000	-8.95	20230628	18900	863.49	20221013	0.94	N	328130	500	61 억	2703800	N	N	23	N	N
150	20230705	120938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	184700	16700	2	9.94	269301083000	1483094	82.39	176000	193000	168000	218000	117600	168000	181582.97	21.91	0	-117297	185133	176566	160833	152266	136533	180850	156550	62	50200	500	107520	100	1	12340654	22793	-54.36	32.77	12	12.02	-3398.00	5636.00	200000	20230628	-7.65	18900	20221013	877.25	200000	-7.65	20230628	28400	550.35	20230102	200000	-7.65	20230628	18900	877.25	20221013	0.94	N	328130	500	61 억	2703800	N	N	23	N	N
151	20230705	110949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	185600	17600	2	10.48	252070935200	1389247	77.18	176000	193000	168000	218000	117600	168000	181446.81	21.91	0	-122744	185133	176566	160833	152266	136533	180850	156550	62	50200	500	107520	100	1	12340654	22904	-54.62	32.93	12	11.26	-3398.00	5636.00	200000	20230628	-7.20	18900	20221013	882.01	200000	-7.20	20230628	28400	553.52	20230102	200000	-7.20	20230628	18900	882.01	20221013	0.94	N	328130	500	61 억	2703800	N	N	23	N	N
152	20230705	100941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	186400	18400	2	10.95	165787179800	929871	51.66	176000	189000	168000	218000	117600	168000	178293.39	21.91	0	-109625	185133	176566	160833	152266	136533	180850	156550	62	50200	500	107520	100	1	12340654	23003	-54.86	33.07	12	7.54	-3398.00	5636.00	200000	20230628	-6.80	18900	20221013	886.24	200000	-6.80	20230628	28400	556.34	20230102	200000	-6.80	20230628	18900	886.24	20221013	0.94	N	328130	500	61 억	2703800	N	N	23	N	N
153	20230705	090940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	170000	2000	2	1.19	45796808600	261861	14.55	176000	180000	170000	218000	117600	168000	174896.61	21.91	0	-73418	185133	176566	160833	152266	136533	180850	156550	62	50200	500	107520	100	1	12340654	20979	-50.03	30.16	12	2.12	-3398.00	5636.00	200000	20230628	-15.00	18900	20221013	799.47	200000	-15.00	20230628	28400	498.59	20230102	200000	-15.00	20230628	18900	799.47	20221013	0.94	N	328130	500	61 억	2703800	N	N	23	N	N
154	20230704	160936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	168000	19200	2	12.90	285096743900	1771838	174.32	148500	169400	145100	193400	104200	148800	160902.06	21.90	0	84104	158400	153600	148600	143800	138800	156000	146200	62	44600	500	95230	100	1	12340654	20732	-49.44	29.81	12	14.36	-3398.00	5636.00	200000	20230628	-16.00	18900	20221013	788.89	200000	-16.00	20230628	28400	491.55	20230102	200000	-16.00	20230628	18900	788.89	20221013	1.14	N	328130	500	61 억	2702465	N	N	23	N	N
155	20230704	150925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	167800	19000	2	12.77	275823886000	1716615	168.89	148500	169400	145100	193400	104200	148800	160679.55	21.90	0	92217	158400	153600	148600	143800	138800	156000	146200	62	44600	500	95230	100	1	12340654	20708	-49.38	29.77	12	13.91	-3398.00	5636.00	200000	20230628	-16.10	18900	20221013	787.83	200000	-16.10	20230628	28400	490.85	20230102	200000	-16.10	20230628	18900	787.83	20221013	1.14	N	328130	500	61 억	2702465	N	N	92	N	N
156	20230704	140930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	163000	14200	2	9.54	245252911400	1533335	150.86	148500	168200	145100	193400	104200	148800	159948.01	21.90	0	65135	158400	153600	148600	143800	138800	156000	146200	62	44600	500	95230	100	1	12340654	20115	-47.97	28.92	12	12.43	-3398.00	5636.00	200000	20230628	-18.50	18900	20221013	762.43	200000	-18.50	20230628	28400	473.94	20230102	200000	-18.50	20230628	18900	762.43	20221013	1.14	N	328130	500	61 억	2702465	N	N	92	N	N
157	20230704	130918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	163100	14300	2	9.61	215415050900	1352902	133.11	148500	168200	145100	193400	104200	148800	159225.10	21.90	0	42157	158400	153600	148600	143800	138800	156000	146200	62	44600	500	95230	100	1	12340654	20128	-48.00	28.94	12	10.96	-3398.00	5636.00	200000	20230628	-18.45	18900	20221013	762.96	200000	-18.45	20230628	28400	474.30	20230102	200000	-18.45	20230628	18900	762.96	20221013	1.14	N	328130	500	61 억	2702465	N	N	92	N	N
158	20230704	120929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	160900	12100	2	8.13	206235960900	1295979	127.50	148500	168200	145100	193400	104200	148800	159135.96	21.90	0	36188	158400	153600	148600	143800	138800	156000	146200	62	44600	500	95230	100	1	12340654	19856	-47.35	28.55	12	10.50	-3398.00	5636.00	200000	20230628	-19.55	18900	20221013	751.32	200000	-19.55	20230628	28400	466.55	20230102	200000	-19.55	20230628	18900	751.32	20221013	1.14	N	328130	500	61 억	2702465	N	N	92	N	N
159	20230704	110922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	163300	14500	2	9.74	192136761000	1208775	118.93	148500	168200	145100	193400	104200	148800	158952.36	21.90	0	23924	158400	153600	148600	143800	138800	156000	146200	62	44600	500	95230	100	1	12340654	20152	-48.06	28.97	12	9.80	-3398.00	5636.00	200000	20230628	-18.35	18900	20221013	764.02	200000	-18.35	20230628	28400	475.00	20230102	200000	-18.35	20230628	18900	764.02	20221013	1.14	N	328130	500	61 억	2702465	N	N	92	N	N
160	20230704	100917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	162000	13200	2	8.87	140748613600	888406	87.41	148500	168200	145100	193400	104200	148800	158429.20	21.90	0	6469	158400	153600	148600	143800	138800	156000	146200	62	44600	500	95230	100	1	12340654	19992	-47.68	28.74	12	7.20	-3398.00	5636.00	200000	20230628	-19.00	18900	20221013	757.14	200000	-19.00	20230628	28400	470.42	20230102	200000	-19.00	20230628	18900	757.14	20221013	1.14	N	328130	500	61 억	2702465	N	N	92	N	N
161	20230704	090917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	150400	1600	2	1.08	18207260500	121953	12.00	148500	152800	145100	193400	104200	148800	149297.71	21.90	0	-7837	158400	153600	148600	143800	138800	156000	146200	62	44600	500	95230	100	1	12340654	18560	-44.26	26.69	12	0.99	-3398.00	5636.00	200000	20230628	-24.80	18900	20221013	695.77	200000	-24.80	20230628	28400	429.58	20230102	200000	-24.80	20230628	18900	695.77	20221013	1.14	N	328130	500	61 억	2702465	N	N	92	N	N
162	20230703	160908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	148800	2500	2	1.71	149070210800	1004407	54.48	143900	153400	143600	190100	102500	146300	148425.50	22.20	0	64197	174366	160332	151066	137032	127766	155700	132400	62	43800	500	93630	100	1	12340654	18363	-43.79	26.40	12	8.14	-3398.00	5636.00	200000	20230628	-25.60	18900	20221013	687.30	200000	-25.60	20230628	28400	423.94	20230102	200000	-25.60	20230628	18900	687.30	20221013	1.21	N	328130	500	61 억	2740073	N	N	92	N	N
163	20230703	150918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	147100	800	2	0.55	145028681800	977123	53.00	143900	153400	143600	190100	102500	146300	148434.47	22.20	0	63676	174366	160332	151066	137032	127766	155700	132400	62	43800	500	93630	100	1	12340654	18153	-43.29	26.10	12	7.92	-3398.00	5636.00	200000	20230628	-26.45	18900	20221013	678.31	200000	-26.45	20230628	28400	417.96	20230102	200000	-26.45	20230628	18900	678.31	20221013	1.21	N	328130	500	61 억	2740073	N	N	70	N	N
164	20230703	140916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	147400	1100	2	0.75	134747623700	907023	49.20	143900	153400	143600	190100	102500	146300	148572.11	22.20	0	62107	174366	160332	151066	137032	127766	155700	132400	62	43800	500	93630	100	1	12340654	18190	-43.38	26.15	12	7.35	-3398.00	5636.00	200000	20230628	-26.30	18900	20221013	679.89	200000	-26.30	20230628	28400	419.01	20230102	200000	-26.30	20230628	18900	679.89	20221013	1.21	N	328130	500	61 억	2740073	N	N	70	N	N
165	20230703	130911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	148700	2400	2	1.64	122097957200	821796	44.58	143900	153400	143600	190100	102500	146300	148587.64	22.20	0	54356	174366	160332	151066	137032	127766	155700	132400	62	43800	500	93630	100	1	12340654	18351	-43.76	26.38	12	6.66	-3398.00	5636.00	200000	20230628	-25.65	18900	20221013	686.77	200000	-25.65	20230628	28400	423.59	20230102	200000	-25.65	20230628	18900	686.77	20221013	1.21	N	328130	500	61 억	2740073	N	N	70	N	N
166	20230703	120917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	148800	2500	2	1.71	112032622000	753808	40.89	143900	153400	143600	190100	102500	146300	148636.83	22.20	0	47500	174366	160332	151066	137032	127766	155700	132400	62	43800	500	93630	100	1	12340654	18363	-43.79	26.40	12	6.11	-3398.00	5636.00	200000	20230628	-25.60	18900	20221013	687.30	200000	-25.60	20230628	28400	423.94	20230102	200000	-25.60	20230628	18900	687.30	20221013	1.21	N	328130	500	61 억	2740073	N	N	70	N	N
167	20230703	110911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	150600	4300	2	2.94	100933862000	679322	36.85	143900	153400	143600	190100	102500	146300	148596.21	22.20	0	48577	174366	160332	151066	137032	127766	155700	132400	62	43800	500	93630	100	1	12340654	18585	-44.32	26.72	12	5.50	-3398.00	5636.00	200000	20230628	-24.70	18900	20221013	696.83	200000	-24.70	20230628	28400	430.28	20230102	200000	-24.70	20230628	18900	696.83	20221013	1.21	N	328130	500	61 억	2740073	N	N	70	N	N
168	20230703	100858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	144600	-1700	5	-1.16	62853083800	424761	23.04	143900	153400	143800	190100	102500	146300	147991.58	22.20	0	26581	174366	160332	151066	137032	127766	155700	132400	62	43800	500	93630	100	1	12340654	17845	-42.55	25.66	12	3.44	-3398.00	5636.00	200000	20230628	-27.70	18900	20221013	665.08	200000	-27.70	20230628	28400	409.15	20230102	200000	-27.70	20230628	18900	665.08	20221013	1.21	N	328130	500	61 억	2740073	N	N	70	N	N
169	20230703	090908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	148500	2200	2	1.50	21419585900	144829	7.86	143900	151500	143800	190100	102500	146300	147949.34	22.20	0	-5143	174366	160332	151066	137032	127766	155700	132400	62	43800	500	93630	100	1	12340654	18326	-43.70	26.35	12	1.17	-3398.00	5636.00	200000	20230628	-25.75	18900	20221013	685.71	200000	-25.75	20230628	28400	422.89	20230102	200000	-25.75	20230628	18900	685.71	20221013	1.21	N	328130	500	61 억	2740073	N	N	70	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History