KissMeData/288980/price/prices-20230701.csv at b9c3dfdf217cc714fc5be9b27f5ccb8955dab7ac

Files

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

72 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	161055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2475	85	2	3.56	1383937180	567305	152.58	2370	2500	2360	3105	1675	2390	2439.49	3.02	0	21277	2553	2471	2323	2241	2093	2512	2282	167	715	500	1480	5	1	33460272	828	43.42	2.19	12	1.70	57.00	1131.00	5790	20230303	-57.25	1360	20221013	81.99	5790	-57.25	20230303	2155	14.85	20230726	5790	-57.25	20230303	1360	81.99	20221013	6.55	N	288980	500	167 억	1010551	N	N	N	N
3	20230731	151054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2465	75	2	3.14	1347116725	552422	148.58	2370	2500	2360	3105	1675	2390	2438.56	3.02	0	15056	2553	2471	2323	2241	2093	2512	2282	167	715	500	1480	5	1	33460272	825	43.25	2.18	12	1.65	57.00	1131.00	5790	20230303	-57.43	1360	20221013	81.25	5790	-57.43	20230303	2155	14.39	20230726	5790	-57.43	20230303	1360	81.25	20221013	6.55	N	288980	500	167 억	1010551	N	N	N	N
4	20230731	141102	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2475	85	2	3.56	1240862340	509406	137.01	2370	2500	2360	3105	1675	2390	2435.90	3.02	0	8711	2553	2471	2323	2241	2093	2512	2282	167	715	500	1480	5	1	33460272	828	43.42	2.19	12	1.52	57.00	1131.00	5790	20230303	-57.25	1360	20221013	81.99	5790	-57.25	20230303	2155	14.85	20230726	5790	-57.25	20230303	1360	81.99	20221013	6.55	N	288980	500	167 억	1010551	N	N	N	N
5	20230731	131101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2485	95	2	3.97	1007065905	415150	111.66	2370	2485	2360	3105	1675	2390	2425.79	3.02	0	21224	2553	2471	2323	2241	2093	2512	2282	167	715	500	1480	5	1	33460272	831	43.60	2.20	12	1.24	57.00	1131.00	5790	20230303	-57.08	1360	20221013	82.72	5790	-57.08	20230303	2155	15.31	20230726	5790	-57.08	20230303	1360	82.72	20221013	6.55	N	288980	500	167 억	1010551	N	N	N	N
6	20230731	121110	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2455	65	2	2.72	765235975	316894	85.23	2370	2470	2360	3105	1675	2390	2414.80	3.02	0	-10382	2553	2471	2323	2241	2093	2512	2282	167	715	500	1480	5	1	33460272	821	43.07	2.17	12	0.95	57.00	1131.00	5790	20230303	-57.60	1360	20221013	80.51	5790	-57.60	20230303	2155	13.92	20230726	5790	-57.60	20230303	1360	80.51	20221013	6.55	N	288980	500	167 억	1010551	N	N	N	N
7	20230731	111112	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2460	70	2	2.93	613684775	255280	68.66	2370	2465	2360	3105	1675	2390	2403.97	3.02	0	1369	2553	2471	2323	2241	2093	2512	2282	167	715	500	1480	5	1	33460272	823	43.16	2.18	12	0.76	57.00	1131.00	5790	20230303	-57.51	1360	20221013	80.88	5790	-57.51	20230303	2155	14.15	20230726	5790	-57.51	20230303	1360	80.88	20221013	6.55	N	288980	500	167 억	1010551	N	N	N	N
8	20230731	101108	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2410	20	2	0.84	423389280	177096	47.63	2370	2440	2360	3105	1675	2390	2390.73	3.02	0	-24592	2553	2471	2323	2241	2093	2512	2282	167	715	500	1480	5	1	33460272	806	42.28	2.13	12	0.53	57.00	1131.00	5790	20230303	-58.38	1360	20221013	77.21	5790	-58.38	20230303	2155	11.83	20230726	5790	-58.38	20230303	1360	77.21	20221013	6.55	N	288980	500	167 억	1010551	N	N	N	N
9	20230731	091057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2385	-5	5	-0.21	28067745	11840	3.18	2370	2385	2370	3105	1675	2390	2370.59	3.02	0	2373	2553	2471	2323	2241	2093	2512	2282	167	715	500	1480	5	1	33460272	798	41.84	2.11	12	0.04	57.00	1131.00	5790	20230303	-58.81	1360	20221013	75.37	5790	-58.81	20230303	2155	10.67	20230726	5790	-58.81	20230303	1360	75.37	20221013	6.55	N	288980	500	167 억	1010551	N	N	N	N
10	20230728	161059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2390	15	2	0.63	874588070	368676	59.16	2345	2405	2175	3085	1665	2375	2372.22	2.91	0	36218	2531	2452	2326	2247	2121	2492	2287	167	710	500	1470	5	1	33460272	800	41.93	2.11	12	1.10	57.00	1131.00	5790	20230303	-58.72	1360	20221013	75.74	5790	-58.72	20230303	2155	10.90	20230726	5790	-58.72	20230303	1360	75.74	20221013	6.69	N	288980	500	167 억	973960	N	N	N	N
11	20230728	151056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2390	15	2	0.63	844179705	355947	57.12	2345	2405	2175	3085	1665	2375	2371.64	2.91	0	35740	2531	2452	2326	2247	2121	2492	2287	167	710	500	1470	5	1	33460272	800	41.93	2.11	12	1.06	57.00	1131.00	5790	20230303	-58.72	1360	20221013	75.74	5790	-58.72	20230303	2155	10.90	20230726	5790	-58.72	20230303	1360	75.74	20221013	6.69	N	288980	500	167 억	973960	N	N	N	N
12	20230728	141054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2385	10	2	0.42	779844810	329013	52.80	2345	2405	2175	3085	1665	2375	2370.25	2.91	0	29085	2531	2452	2326	2247	2121	2492	2287	167	710	500	1470	5	1	33460272	798	41.84	2.11	12	0.98	57.00	1131.00	5790	20230303	-58.81	1360	20221013	75.37	5790	-58.81	20230303	2155	10.67	20230726	5790	-58.81	20230303	1360	75.37	20221013	6.69	N	288980	500	167 억	973960	N	N	N	N
13	20230728	131059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2395	20	2	0.84	658145035	278116	44.63	2345	2405	2175	3085	1665	2375	2366.43	2.91	0	27804	2531	2452	2326	2247	2121	2492	2287	167	710	500	1470	5	1	33460272	801	42.02	2.12	12	0.83	57.00	1131.00	5790	20230303	-58.64	1360	20221013	76.10	5790	-58.64	20230303	2155	11.14	20230726	5790	-58.64	20230303	1360	76.10	20221013	6.69	N	288980	500	167 억	973960	N	N	N	N
14	20230728	121056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2405	30	2	1.26	588133480	248818	39.93	2345	2405	2175	3085	1665	2375	2363.69	2.91	0	31183	2531	2452	2326	2247	2121	2492	2287	167	710	500	1470	5	1	33460272	805	42.19	2.13	12	0.74	57.00	1131.00	5790	20230303	-58.46	1360	20221013	76.84	5790	-58.46	20230303	2155	11.60	20230726	5790	-58.46	20230303	1360	76.84	20221013	6.69	N	288980	500	167 억	973960	N	N	N	N
15	20230728	111103	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2375	0	3	0.00	468689090	198958	31.93	2345	2390	2175	3085	1665	2375	2355.68	2.91	0	11517	2531	2452	2326	2247	2121	2492	2287	167	710	500	1470	5	1	33460272	795	41.67	2.10	12	0.59	57.00	1131.00	5790	20230303	-58.98	1360	20221013	74.63	5790	-58.98	20230303	2155	10.21	20230726	5790	-58.98	20230303	1360	74.63	20221013	6.69	N	288980	500	167 억	973960	N	N	N	N
16	20230728	101053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2355	-20	5	-0.84	320765605	136672	21.93	2345	2390	2175	3085	1665	2375	2346.89	2.91	0	-18391	2531	2452	2326	2247	2121	2492	2287	167	710	500	1470	5	1	33460272	788	41.32	2.08	12	0.41	57.00	1131.00	5790	20230303	-59.33	1360	20221013	73.16	5790	-59.33	20230303	2155	9.28	20230726	5790	-59.33	20230303	1360	73.16	20221013	6.69	N	288980	500	167 억	973960	N	N	N	N
17	20230728	091103	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2360	-15	5	-0.63	131120505	56576	9.08	2345	2375	2175	3085	1665	2375	2317.19	2.91	0	7167	2531	2452	2326	2247	2121	2492	2287	167	710	500	1470	5	1	33460272	790	41.40	2.09	12	0.17	57.00	1131.00	5790	20230303	-59.24	1360	20221013	73.53	5790	-59.24	20230303	2155	9.51	20230726	5790	-59.24	20230303	1360	73.53	20221013	6.69	N	288980	500	167 억	973960	N	N	N	N
18	20230727	161054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2375	165	2	7.47	1441492120	613453	70.26	2200	2405	2200	2870	1550	2210	2349.86	2.31	296919	201107	2486	2347	2251	2112	2016	2300	2065	167	660	500	1370	5	1	33460272	795	41.67	2.10	12	1.83	57.00	1131.00	5790	20230303	-58.98	1360	20221013	74.63	5790	-58.98	20230303	2155	10.21	20230726	5790	-58.98	20230303	1360	74.63	20221013	6.87	N	288980	500	167 억	771276	N	N	N	N
19	20230727	151054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2345	135	2	6.11	1354897490	576769	66.06	2200	2405	2200	2870	1550	2210	2349.21	2.31	296919	193163	2486	2347	2251	2112	2016	2300	2065	167	660	500	1370	5	1	33460272	785	41.14	2.07	12	1.72	57.00	1131.00	5790	20230303	-59.50	1360	20221013	72.43	5790	-59.50	20230303	2155	8.82	20230726	5790	-59.50	20230303	1360	72.43	20221013	6.87	N	288980	500	167 억	771276	N	N	N	N
20	20230727	141049	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2365	155	2	7.01	1188737290	506253	57.98	2200	2405	2200	2870	1550	2210	2348.22	2.31	296919	158796	2486	2347	2251	2112	2016	2300	2065	167	660	500	1370	5	1	33460272	791	41.49	2.09	12	1.51	57.00	1131.00	5790	20230303	-59.15	1360	20221013	73.90	5790	-59.15	20230303	2155	9.74	20230726	5790	-59.15	20230303	1360	73.90	20221013	6.87	N	288980	500	167 억	771276	N	N	N	N
21	20230727	131048	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2370	160	2	7.24	1087979525	463595	53.09	2200	2405	2200	2870	1550	2210	2346.95	2.31	296919	148884	2486	2347	2251	2112	2016	2300	2065	167	660	500	1370	5	1	33460272	793	41.58	2.10	12	1.39	57.00	1131.00	5790	20230303	-59.07	1360	20221013	74.26	5790	-59.07	20230303	2155	9.98	20230726	5790	-59.07	20230303	1360	74.26	20221013	6.87	N	288980	500	167 억	771276	N	N	N	N
22	20230727	121050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2365	155	2	7.01	990827700	422503	48.39	2200	2405	2200	2870	1550	2210	2345.27	2.31	296919	126790	2486	2347	2251	2112	2016	2300	2065	167	660	500	1370	5	1	33460272	791	41.49	2.09	12	1.26	57.00	1131.00	5790	20230303	-59.15	1360	20221013	73.90	5790	-59.15	20230303	2155	9.74	20230726	5790	-59.15	20230303	1360	73.90	20221013	6.87	N	288980	500	167 억	771276	N	N	N	N
23	20230727	111053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2390	180	2	8.14	705695120	302921	34.69	2200	2400	2200	2870	1550	2210	2329.79	2.31	296919	89091	2486	2347	2251	2112	2016	2300	2065	167	660	500	1370	5	1	33460272	800	41.93	2.11	12	0.91	57.00	1131.00	5790	20230303	-58.72	1360	20221013	75.74	5790	-58.72	20230303	2155	10.90	20230726	5790	-58.72	20230303	1360	75.74	20221013	6.87	N	288980	500	167 억	771276	N	N	N	N
24	20230727	101050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2340	130	2	5.88	366681870	159577	18.28	2200	2350	2200	2870	1550	2210	2298.06	2.31	296919	40258	2486	2347	2251	2112	2016	2300	2065	167	660	500	1370	5	1	33460272	783	41.05	2.07	12	0.48	57.00	1131.00	5790	20230303	-59.59	1360	20221013	72.06	5790	-59.59	20230303	2155	8.58	20230726	5790	-59.59	20230303	1360	72.06	20221013	6.87	N	288980	500	167 억	771276	N	N	N	N
25	20230727	091049	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2285	75	2	3.39	143431975	63391	7.26	2200	2330	2200	2870	1550	2210	2262.99	2.31	296919	4363	2486	2347	2251	2112	2016	2300	2065	167	660	500	1370	5	1	33460272	765	40.09	2.02	12	0.19	57.00	1131.00	5790	20230303	-60.54	1360	20221013	68.01	5790	-60.54	20230303	2155	6.03	20230726	5790	-60.54	20230303	1360	68.01	20221013	6.87	N	288980	500	167 억	771276	N	N	N	N
26	20230726	161047	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2210	-150	5	-6.36	1900188980	841908	129.47	2355	2390	2155	3065	1655	2360	2257.06	1.42	0	298873	2520	2440	2380	2300	2240	2410	2270	167	705	500	1460	5	1	33460272	739	38.77	1.95	12	2.52	57.00	1131.00	7890	20220725	-71.99	1360	20221013	62.50	5790	-61.83	20230303	2155	2.55	20230726	5790	-61.83	20230303	1360	62.50	20221013	6.76	N	288980	500	167 억	474357	N	N	N	N
27	20230726	151052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2215	-145	5	-6.14	1835401170	812624	124.97	2355	2390	2155	3065	1655	2360	2258.57	1.42	0	282648	2520	2440	2380	2300	2240	2410	2270	167	705	500	1460	5	1	33460272	741	38.86	1.96	12	2.43	57.00	1131.00	7890	20220725	-71.93	1360	20221013	62.87	5790	-61.74	20230303	2155	2.78	20230726	5790	-61.74	20230303	1360	62.87	20221013	6.76	N	288980	500	167 억	474357	N	N	N	N
28	20230726	141044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2235	-125	5	-5.30	1617321650	714444	109.87	2355	2390	2155	3065	1655	2360	2263.70	1.42	0	236907	2520	2440	2380	2300	2240	2410	2270	167	705	500	1460	5	1	33460272	748	39.21	1.98	12	2.14	57.00	1131.00	7890	20220725	-71.67	1360	20221013	64.34	5790	-61.40	20230303	2155	3.71	20230726	5790	-61.40	20230303	1360	64.34	20221013	6.76	N	288980	500	167 억	474357	N	N	N	N
29	20230726	131041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2210	-150	5	-6.36	1258901740	551955	84.88	2355	2390	2210	3065	1655	2360	2280.75	1.42	0	183692	2520	2440	2380	2300	2240	2410	2270	167	705	500	1460	5	1	33460272	739	38.77	1.95	12	1.65	57.00	1131.00	7890	20220725	-71.99	1360	20221013	62.50	5790	-61.83	20230303	2200	0.45	20230103	5790	-61.83	20230303	1360	62.50	20221013	6.76	N	288980	500	167 억	474357	N	N	N	N
30	20230726	121044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2230	-130	5	-5.51	1101058355	480902	73.95	2355	2390	2210	3065	1655	2360	2289.52	1.42	0	178363	2520	2440	2380	2300	2240	2410	2270	167	705	500	1460	5	1	33460272	746	39.12	1.97	12	1.44	57.00	1131.00	7890	20220725	-71.74	1360	20221013	63.97	5790	-61.49	20230303	2200	1.36	20230103	5790	-61.49	20230303	1360	63.97	20221013	6.76	N	288980	500	167 억	474357	N	N	N	N
31	20230726	111038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2245	-115	5	-4.87	934106255	406445	62.50	2355	2390	2210	3065	1655	2360	2298.18	1.42	0	155924	2520	2440	2380	2300	2240	2410	2270	167	705	500	1460	5	1	33460272	751	39.39	1.98	12	1.21	57.00	1131.00	7890	20220725	-71.55	1360	20221013	65.07	5790	-61.23	20230303	2200	2.05	20230103	5790	-61.23	20230303	1360	65.07	20221013	6.76	N	288980	500	167 억	474357	N	N	N	N
32	20230726	101047	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2270	-90	5	-3.81	617381170	265860	40.88	2355	2390	2265	3065	1655	2360	2322.15	1.42	0	84659	2520	2440	2380	2300	2240	2410	2270	167	705	500	1460	5	1	33460272	760	39.82	2.01	12	0.79	57.00	1131.00	7890	20220725	-71.23	1360	20221013	66.91	5790	-60.79	20230303	2200	3.18	20230103	5790	-60.79	20230303	1360	66.91	20221013	6.76	N	288980	500	167 억	474357	N	N	N	N
33	20230726	091041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2315	-45	5	-1.91	235278075	100231	15.41	2355	2390	2305	3065	1655	2360	2347.31	1.42	0	-4791	2520	2440	2380	2300	2240	2410	2270	167	705	500	1460	5	1	33460272	775	40.61	2.05	12	0.30	57.00	1131.00	7890	20220725	-70.66	1360	20221013	70.22	5790	-60.02	20230303	2200	5.23	20230103	5790	-60.02	20230303	1360	70.22	20221013	6.76	N	288980	500	167 억	474357	N	N	N	N
34	20230725	161039	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2360	-105	5	-4.26	1508799435	629154	69.28	2435	2460	2320	3200	1730	2465	2398.25	0.64	0	261582	2738	2601	2533	2396	2328	2567	2362	167	735	500	1520	5	1	33460272	790	41.40	2.09	12	1.88	57.00	1131.00	7950	20220722	-70.31	1360	20221013	73.53	5790	-59.24	20230303	2200	7.27	20230103	7890	-70.09	20220725	1360	73.53	20221013	6.77	N	288980	500	167 억	212775	N	N	N	N
35	20230725	151027	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2375	-90	5	-3.65	1387456130	577958	63.65	2435	2460	2320	3200	1730	2465	2400.62	0.64	0	236314	2738	2601	2533	2396	2328	2567	2362	167	735	500	1520	5	1	33460272	795	41.67	2.10	12	1.73	57.00	1131.00	7950	20220722	-70.13	1360	20221013	74.63	5790	-58.98	20230303	2200	7.95	20230103	7890	-69.90	20220725	1360	74.63	20221013	6.77	N	288980	500	167 억	212775	N	N	N	N
36	20230725	141024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2400	-65	5	-2.64	1219605695	507537	55.89	2435	2460	2320	3200	1730	2465	2402.99	0.64	0	198745	2738	2601	2533	2396	2328	2567	2362	167	735	500	1520	5	1	33460272	803	42.11	2.12	12	1.52	57.00	1131.00	7950	20220722	-69.81	1360	20221013	76.47	5790	-58.55	20230303	2200	9.09	20230103	7890	-69.58	20220725	1360	76.47	20221013	6.77	N	288980	500	167 억	212775	N	N	N	N
37	20230725	131035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2405	-60	5	-2.43	1082868365	450451	49.61	2435	2460	2320	3200	1730	2465	2403.96	0.64	0	162936	2738	2601	2533	2396	2328	2567	2362	167	735	500	1520	5	1	33460272	805	42.19	2.13	12	1.35	57.00	1131.00	7950	20220722	-69.75	1360	20221013	76.84	5790	-58.46	20230303	2200	9.32	20230103	7890	-69.52	20220725	1360	76.84	20221013	6.77	N	288980	500	167 억	212775	N	N	N	N
38	20230725	121035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2385	-80	5	-3.25	1025003150	426348	46.95	2435	2460	2320	3200	1730	2465	2404.15	0.64	0	156801	2738	2601	2533	2396	2328	2567	2362	167	735	500	1520	5	1	33460272	798	41.84	2.11	12	1.27	57.00	1131.00	7950	20220722	-70.00	1360	20221013	75.37	5790	-58.81	20230303	2200	8.41	20230103	7890	-69.77	20220725	1360	75.37	20221013	6.77	N	288980	500	167 억	212775	N	N	N	N
39	20230725	111033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2395	-70	5	-2.84	747588575	309568	34.09	2435	2460	2380	3200	1730	2465	2414.94	0.64	0	114860	2738	2601	2533	2396	2328	2567	2362	167	735	500	1520	5	1	33460272	801	42.02	2.12	12	0.93	57.00	1131.00	7950	20220722	-69.87	1360	20221013	76.10	5790	-58.64	20230303	2200	8.86	20230103	7890	-69.65	20220725	1360	76.10	20221013	6.77	N	288980	500	167 억	212775	N	N	N	N
40	20230725	101033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2410	-55	5	-2.23	512314215	211548	23.30	2435	2460	2395	3200	1730	2465	2421.74	0.64	0	109547	2738	2601	2533	2396	2328	2567	2362	167	735	500	1520	5	1	33460272	806	42.28	2.13	12	0.63	57.00	1131.00	7950	20220722	-69.69	1360	20221013	77.21	5790	-58.38	20230303	2200	9.55	20230103	7890	-69.46	20220725	1360	77.21	20221013	6.77	N	288980	500	167 억	212775	N	N	N	N
41	20230725	091031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2420	-45	5	-1.83	121419340	50203	5.53	2435	2460	2395	3200	1730	2465	2418.57	0.64	0	11274	2738	2601	2533	2396	2328	2567	2362	167	735	500	1520	5	1	33460272	810	42.46	2.14	12	0.15	57.00	1131.00	7950	20220722	-69.56	1360	20221013	77.94	5790	-58.20	20230303	2200	10.00	20230103	7890	-69.33	20220725	1360	77.94	20221013	6.77	N	288980	500	167 억	212775	N	N	N	N
42	20230724	161034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2465	-215	5	-8.02	2248223460	889231	41.32	2640	2670	2465	3480	1880	2680	2528.57	1.13	0	-165608	2986	2832	2746	2592	2506	2910	2670	167	800	500	1660	5	1	33460272	825	43.25	2.18	12	2.66	57.00	1131.00	7950	20220721	-68.99	1360	20221013	81.25	5790	-57.43	20230303	2200	12.05	20230103	7890	-68.76	20220725	1360	81.25	20221013	6.81	N	288980	500	167 억	378261	N	N	N	N
43	20230724	151029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2470	-210	5	-7.84	2105368885	831343	38.63	2640	2670	2470	3480	1880	2680	2532.49	1.13	0	-160653	2986	2832	2746	2592	2506	2910	2670	167	800	500	1660	5	1	33460272	826	43.33	2.18	12	2.48	57.00	1131.00	7950	20220721	-68.93	1360	20221013	81.62	5790	-57.34	20230303	2200	12.27	20230103	7890	-68.69	20220725	1360	81.62	20221013	6.81	N	288980	500	167 억	378261	N	N	N	N
44	20230724	141027	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2490	-190	5	-7.09	1947775510	767759	35.68	2640	2670	2475	3480	1880	2680	2536.96	1.13	0	-153299	2986	2832	2746	2592	2506	2910	2670	167	800	500	1660	5	1	33460272	833	43.68	2.20	12	2.29	57.00	1131.00	7950	20220721	-68.68	1360	20221013	83.09	5790	-56.99	20230303	2200	13.18	20230103	7890	-68.44	20220725	1360	83.09	20221013	6.81	N	288980	500	167 억	378261	N	N	N	N
45	20230724	131027	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2500	-180	5	-6.72	1775728645	698498	32.46	2640	2670	2485	3480	1880	2680	2542.21	1.13	0	-133948	2986	2832	2746	2592	2506	2910	2670	167	800	500	1660	5	1	33460272	837	43.86	2.21	12	2.09	57.00	1131.00	7950	20220721	-68.55	1360	20221013	83.82	5790	-56.82	20230303	2200	13.64	20230103	7890	-68.31	20220725	1360	83.82	20221013	6.81	N	288980	500	167 억	378261	N	N	N	N
46	20230724	121029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2490	-190	5	-7.09	1498821375	587993	27.33	2640	2670	2490	3480	1880	2680	2549.05	1.13	0	-110924	2986	2832	2746	2592	2506	2910	2670	167	800	500	1660	5	1	33460272	833	43.68	2.20	12	1.76	57.00	1131.00	7950	20220721	-68.68	1360	20221013	83.09	5790	-56.99	20230303	2200	13.18	20230103	7890	-68.44	20220725	1360	83.09	20221013	6.81	N	288980	500	167 억	378261	N	N	N	N
47	20230724	111034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2520	-160	5	-5.97	1193276555	465742	21.64	2640	2670	2505	3480	1880	2680	2562.10	1.13	0	-95698	2986	2832	2746	2592	2506	2910	2670	167	800	500	1660	5	1	33460272	843	44.21	2.23	12	1.39	57.00	1131.00	7950	20220721	-68.30	1360	20221013	85.29	5790	-56.48	20230303	2200	14.55	20230103	7890	-68.06	20220725	1360	85.29	20221013	6.81	N	288980	500	167 억	378261	N	N	N	N
48	20230724	101023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2550	-130	5	-4.85	903732790	350829	16.30	2640	2670	2520	3480	1880	2680	2575.99	1.13	0	-84768	2986	2832	2746	2592	2506	2910	2670	167	800	500	1660	5	1	33460272	853	44.74	2.25	12	1.05	57.00	1131.00	7950	20220721	-67.92	1360	20221013	87.50	5790	-55.96	20230303	2200	15.91	20230103	7890	-67.68	20220725	1360	87.50	20221013	6.81	N	288980	500	167 억	378261	N	N	N	N
49	20230724	091030	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2590	-90	5	-3.36	296082000	113121	5.26	2640	2670	2560	3480	1880	2680	2617.39	1.13	0	-45610	2986	2832	2746	2592	2506	2910	2670	167	800	500	1660	5	1	33460272	867	45.44	2.29	12	0.34	57.00	1131.00	7950	20220721	-67.42	1360	20221013	90.44	5790	-55.27	20230303	2200	17.73	20230103	7890	-67.17	20220725	1360	90.44	20221013	6.81	N	288980	500	167 억	378261	N	N	N	N
50	20230721	161019	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2680	55	2	2.10	5928538080	2137293	465.21	2660	2900	2660	3410	1840	2625	2774.02	1.23	0	-32656	2711	2667	2636	2592	2561	2690	2615	167	785	500	1620	5	1	33460272	897	47.02	2.37	12	6.39	57.00	1131.00	7950	20220721	-66.29	1360	20221013	97.06	5790	-53.71	20230303	2200	21.82	20230103	7950	-66.29	20220721	1360	97.06	20221013	6.88	N	288980	500	167 억	411757	N	N	N	N
51	20230721	151021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2675	50	2	1.90	5766182540	2076583	452.00	2660	2900	2660	3410	1840	2625	2776.79	1.23	0	-23975	2711	2667	2636	2592	2561	2690	2615	167	785	500	1620	5	1	33460272	895	46.93	2.37	12	6.21	57.00	1131.00	7950	20220721	-66.35	1360	20221013	96.69	5790	-53.80	20230303	2200	21.59	20230103	7950	-66.35	20220721	1360	96.69	20221013	6.88	N	288980	500	167 억	411757	N	N	N	N
52	20230721	141016	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2710	85	2	3.24	5540777260	1992420	433.68	2660	2900	2660	3410	1840	2625	2780.95	1.23	0	-20748	2711	2667	2636	2592	2561	2690	2615	167	785	500	1620	5	1	33460272	907	47.54	2.40	12	5.95	57.00	1131.00	7950	20220721	-65.91	1360	20221013	99.26	5790	-53.20	20230303	2200	23.18	20230103	7950	-65.91	20220721	1360	99.26	20221013	6.88	N	288980	500	167 억	411757	N	N	N	N
53	20230721	131021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2725	100	2	3.81	5321058615	1911085	415.98	2660	2900	2660	3410	1840	2625	2784.34	1.23	0	-7912	2711	2667	2636	2592	2561	2690	2615	167	785	500	1620	5	1	33460272	912	47.81	2.41	12	5.71	57.00	1131.00	7950	20220721	-65.72	1360	20221013	100.37	5790	-52.94	20230303	2200	23.86	20230103	7950	-65.72	20220721	1360	100.37	20221013	6.88	N	288980	500	167 억	411757	N	N	N	N
54	20230721	121033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2770	145	2	5.52	5050590390	1812270	394.47	2660	2900	2660	3410	1840	2625	2786.91	1.23	0	21609	2711	2667	2636	2592	2561	2690	2615	167	785	500	1620	5	1	33460272	927	48.60	2.45	12	5.42	57.00	1131.00	7950	20220721	-65.16	1360	20221013	103.68	5790	-52.16	20230303	2200	25.91	20230103	7950	-65.16	20220721	1360	103.68	20221013	6.88	N	288980	500	167 억	411757	N	N	N	N
55	20230721	111029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2770	145	2	5.52	4873562340	1748079	380.50	2660	2900	2660	3410	1840	2625	2787.98	1.23	0	22796	2711	2667	2636	2592	2561	2690	2615	167	785	500	1620	5	1	33460272	927	48.60	2.45	12	5.22	57.00	1131.00	7950	20220721	-65.16	1360	20221013	103.68	5790	-52.16	20230303	2200	25.91	20230103	7950	-65.16	20220721	1360	103.68	20221013	6.88	N	288980	500	167 억	411757	N	N	N	N
56	20230721	101028	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2785	160	2	6.10	4335035140	1553587	338.16	2660	2900	2660	3410	1840	2625	2790.37	1.23	0	37171	2711	2667	2636	2592	2561	2690	2615	167	785	500	1620	5	1	33460272	932	48.86	2.46	12	4.64	57.00	1131.00	7950	20220721	-64.97	1360	20221013	104.78	5790	-51.90	20230303	2200	26.59	20230103	7950	-64.97	20220721	1360	104.78	20221013	6.88	N	288980	500	167 억	411757	N	N	N	N
57	20230721	091025	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2770	145	2	5.52	1033420625	378552	82.40	2660	2785	2660	3410	1840	2625	2730.01	1.23	0	43841	2711	2667	2636	2592	2561	2690	2615	167	785	500	1620	5	1	33460272	927	48.60	2.45	12	1.13	57.00	1131.00	7950	20220721	-65.16	1360	20221013	103.68	5790	-52.16	20230303	2200	25.91	20230103	7950	-65.16	20220721	1360	103.68	20221013	6.88	N	288980	500	167 억	411757	N	N	N	N
58	20230720	161015	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2625	5	2	0.19	1200456935	455797	90.24	2610	2680	2605	3405	1835	2620	2633.76	1.34	0	-35682	2736	2677	2641	2582	2546	2660	2565	167	785	500	1620	5	1	33460272	878	46.05	2.32	12	1.36	57.00	1131.00	7950	20220721	-66.98	1360	20221013	93.01	5790	-54.66	20230303	2200	19.32	20230103	7950	-66.98	20220721	1360	93.01	20221013	6.82	N	288980	500	167 억	447439	N	N	N	N
59	20230720	151016	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2625	5	2	0.19	1139157715	432445	85.62	2610	2680	2605	3405	1835	2620	2634.23	1.34	0	-37785	2736	2677	2641	2582	2546	2660	2565	167	785	500	1620	5	1	33460272	878	46.05	2.32	12	1.29	57.00	1131.00	7950	20220721	-66.98	1360	20221013	93.01	5790	-54.66	20230303	2200	19.32	20230103	7950	-66.98	20220721	1360	93.01	20221013	6.82	N	288980	500	167 억	447439	N	N	N	N
60	20230720	141014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2630	10	2	0.38	1088087010	412979	81.77	2610	2680	2605	3405	1835	2620	2634.73	1.34	0	-42095	2736	2677	2641	2582	2546	2660	2565	167	785	500	1620	5	1	33460272	880	46.14	2.33	12	1.23	57.00	1131.00	7950	20220721	-66.92	1360	20221013	93.38	5790	-54.58	20230303	2200	19.55	20230103	7950	-66.92	20220721	1360	93.38	20221013	6.82	N	288980	500	167 억	447439	N	N	N	N
61	20230720	131015	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2635	15	2	0.57	1016240065	385624	76.35	2610	2680	2605	3405	1835	2620	2635.31	1.34	0	-51773	2736	2677	2641	2582	2546	2660	2565	167	785	500	1620	5	1	33460272	882	46.23	2.33	12	1.15	57.00	1131.00	7950	20220721	-66.86	1360	20221013	93.75	5790	-54.49	20230303	2200	19.77	20230103	7950	-66.86	20220721	1360	93.75	20221013	6.82	N	288980	500	167 억	447439	N	N	N	N
62	20230720	121024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2625	5	2	0.19	962248605	365108	72.29	2610	2680	2605	3405	1835	2620	2635.52	1.34	0	-54591	2736	2677	2641	2582	2546	2660	2565	167	785	500	1620	5	1	33460272	878	46.05	2.32	12	1.09	57.00	1131.00	7950	20220721	-66.98	1360	20221013	93.01	5790	-54.66	20230303	2200	19.32	20230103	7950	-66.98	20220721	1360	93.01	20221013	6.82	N	288980	500	167 억	447439	N	N	N	N
63	20230720	111020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2610	-10	5	-0.38	874704660	331683	65.67	2610	2680	2605	3405	1835	2620	2637.17	1.34	0	-61986	2736	2677	2641	2582	2546	2660	2565	167	785	500	1620	5	1	33460272	873	45.79	2.31	12	0.99	57.00	1131.00	7950	20220721	-67.17	1360	20221013	91.91	5790	-54.92	20230303	2200	18.64	20230103	7950	-67.17	20220721	1360	91.91	20221013	6.82	N	288980	500	167 억	447439	N	N	N	N
64	20230720	101008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2620	0	3	0.00	756922035	286633	56.75	2610	2680	2605	3405	1835	2620	2640.74	1.34	0	-58298	2736	2677	2641	2582	2546	2660	2565	167	785	500	1620	5	1	33460272	877	45.96	2.32	12	0.86	57.00	1131.00	7950	20220721	-67.04	1360	20221013	92.65	5790	-54.75	20230303	2200	19.09	20230103	7950	-67.04	20220721	1360	92.65	20221013	6.82	N	288980	500	167 억	447439	N	N	N	N
65	20230720	091011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2625	5	2	0.19	81273205	31084	6.15	2610	2630	2610	3405	1835	2620	2614.63	1.34	0	3562	2736	2677	2641	2582	2546	2660	2565	167	785	500	1620	5	1	33460272	878	46.05	2.32	12	0.09	57.00	1131.00	7950	20220721	-66.98	1360	20221013	93.01	5790	-54.66	20230303	2200	19.32	20230103	7950	-66.98	20220721	1360	93.01	20221013	6.82	N	288980	500	167 억	447439	N	N	N	N
66	20230719	161030	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2620	-60	5	-2.24	1309915685	498361	91.37	2680	2700	2605	3480	1880	2680	2628.44	1.15	0	61021	2843	2761	2718	2636	2593	2740	2615	167	800	500	1660	5	1	33460272	877	45.96	2.32	12	1.49	57.00	1131.00	7950	20220721	-67.04	1360	20221013	92.65	5790	-54.75	20230303	2200	19.09	20230103	7950	-67.04	20220721	1360	92.65	20221013	6.92	N	288980	500	167 억	386419	N	N	N	N
67	20230719	151029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2630	-50	5	-1.87	1249011595	475169	87.11	2680	2700	2605	3480	1880	2680	2628.53	1.15	0	58937	2843	2761	2718	2636	2593	2740	2615	167	800	500	1660	5	1	33460272	880	46.14	2.33	12	1.42	57.00	1131.00	7950	20220721	-66.92	1360	20221013	93.38	5790	-54.58	20230303	2200	19.55	20230103	7950	-66.92	20220721	1360	93.38	20221013	6.92	N	288980	500	167 억	386419	N	N	N	N
68	20230719	141032	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2620	-60	5	-2.24	976703205	371266	68.07	2680	2700	2610	3480	1880	2680	2630.70	1.15	0	40683	2843	2761	2718	2636	2593	2740	2615	167	800	500	1660	5	1	33460272	877	45.96	2.32	12	1.11	57.00	1131.00	7950	20220721	-67.04	1360	20221013	92.65	5790	-54.75	20230303	2200	19.09	20230103	7950	-67.04	20220721	1360	92.65	20221013	6.92	N	288980	500	167 억	386419	N	N	N	N
69	20230719	131018	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2645	-35	5	-1.31	868463605	330053	60.51	2680	2700	2610	3480	1880	2680	2631.24	1.15	0	29195	2843	2761	2718	2636	2593	2740	2615	167	800	500	1660	5	1	33460272	885	46.40	2.34	12	0.99	57.00	1131.00	7950	20220721	-66.73	1360	20221013	94.49	5790	-54.32	20230303	2200	20.23	20230103	7950	-66.73	20220721	1360	94.49	20221013	6.92	N	288980	500	167 억	386419	N	N	N	N
70	20230719	121035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2620	-60	5	-2.24	735320950	279341	51.21	2680	2700	2615	3480	1880	2680	2632.29	1.15	0	18165	2843	2761	2718	2636	2593	2740	2615	167	800	500	1660	5	1	33460272	877	45.96	2.32	12	0.83	57.00	1131.00	7950	20220721	-67.04	1360	20221013	92.65	5790	-54.75	20230303	2200	19.09	20230103	7950	-67.04	20220721	1360	92.65	20221013	6.92	N	288980	500	167 억	386419	N	N	N	N
71	20230719	111031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2635	-45	5	-1.68	628169895	238440	43.71	2680	2700	2615	3480	1880	2680	2634.44	1.15	0	19216	2843	2761	2718	2636	2593	2740	2615	167	800	500	1660	5	1	33460272	882	46.23	2.33	12	0.71	57.00	1131.00	7950	20220721	-66.86	1360	20221013	93.75	5790	-54.49	20230303	2200	19.77	20230103	7950	-66.86	20220721	1360	93.75	20221013	6.92	N	288980	500	167 억	386419	N	N	N	N
72	20230719	101023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2625	-55	5	-2.05	477713855	181239	33.23	2680	2700	2615	3480	1880	2680	2635.75	1.15	0	4495	2843	2761	2718	2636	2593	2740	2615	167	800	500	1660	5	1	33460272	878	46.05	2.32	12	0.54	57.00	1131.00	7950	20220721	-66.98	1360	20221013	93.01	5790	-54.66	20230303	2200	19.32	20230103	7950	-66.98	20220721	1360	93.01	20221013	6.92	N	288980	500	167 억	386419	N	N	N	N
73	20230719	091022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2655	-25	5	-0.93	71308000	26705	4.90	2680	2700	2650	3480	1880	2680	2670.10	1.15	0	-3455	2843	2761	2718	2636	2593	2740	2615	167	800	500	1660	5	1	33460272	888	46.58	2.35	12	0.08	57.00	1131.00	7950	20220721	-66.60	1360	20221013	95.22	5790	-54.15	20230303	2200	20.68	20230103	7950	-66.60	20220721	1360	95.22	20221013	6.92	N	288980	500	167 억	386419	N	N	N	N
74	20230718	161022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2680	-100	5	-3.60	1448116990	532662	120.73	2780	2800	2675	3610	1950	2780	2718.80	1.49	0	-111596	2840	2810	2770	2740	2700	2790	2720	167	830	500	1720	5	1	33460272	897	47.02	2.37	12	1.59	57.00	1131.00	7950	20220721	-66.29	1360	20221013	97.06	5790	-53.71	20230303	2200	21.82	20230103	28250	-90.51	20220718	1360	97.06	20221013	6.96	N	288980	500	167 억	499517	N	N	N	N
75	20230718	151020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2685	-95	5	-3.42	1355645770	498200	112.92	2780	2800	2675	3610	1950	2780	2721.09	1.49	0	-113334	2840	2810	2770	2740	2700	2790	2720	167	830	500	1720	5	1	33460272	898	47.11	2.37	12	1.49	57.00	1131.00	7950	20220721	-66.23	1360	20221013	97.43	5790	-53.63	20230303	2200	22.05	20230103	28250	-90.50	20220718	1360	97.43	20221013	6.96	N	288980	500	167 억	499517	N	N	N	N
76	20230718	141016	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2690	-90	5	-3.24	1213211090	445150	100.89	2780	2800	2675	3610	1950	2780	2725.40	1.49	0	-112847	2840	2810	2770	2740	2700	2790	2720	167	830	500	1720	5	1	33460272	900	47.19	2.38	12	1.33	57.00	1131.00	7950	20220721	-66.16	1360	20221013	97.79	5790	-53.54	20230303	2200	22.27	20230103	28250	-90.48	20220718	1360	97.79	20221013	6.96	N	288980	500	167 억	499517	N	N	N	N
77	20230718	131017	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2680	-100	5	-3.60	1150310925	421743	95.59	2780	2800	2675	3610	1950	2780	2727.52	1.49	0	-110758	2840	2810	2770	2740	2700	2790	2720	167	830	500	1720	5	1	33460272	897	47.02	2.37	12	1.26	57.00	1131.00	7950	20220721	-66.29	1360	20221013	97.06	5790	-53.71	20230303	2200	21.82	20230103	28250	-90.51	20220718	1360	97.06	20221013	6.96	N	288980	500	167 억	499517	N	N	N	N
78	20230718	121027	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2710	-70	5	-2.52	919610685	336065	76.17	2780	2800	2700	3610	1950	2780	2736.41	1.49	0	-89524	2840	2810	2770	2740	2700	2790	2720	167	830	500	1720	5	1	33460272	907	47.54	2.40	12	1.00	57.00	1131.00	7950	20220721	-65.91	1360	20221013	99.26	5790	-53.20	20230303	2200	23.18	20230103	28250	-90.41	20220718	1360	99.26	20221013	6.96	N	288980	500	167 억	499517	N	N	N	N
79	20230718	111024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2720	-60	5	-2.16	677836845	246800	55.94	2780	2800	2710	3610	1950	2780	2746.50	1.49	0	-57560	2840	2810	2770	2740	2700	2790	2720	167	830	500	1720	5	1	33460272	910	47.72	2.40	12	0.74	57.00	1131.00	7950	20220721	-65.79	1360	20221013	100.00	5790	-53.02	20230303	2200	23.64	20230103	28250	-90.37	20220718	1360	100.00	20221013	6.96	N	288980	500	167 억	499517	N	N	N	N
80	20230718	101018	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2715	-65	5	-2.34	455884835	165159	37.43	2780	2800	2715	3610	1950	2780	2760.28	1.49	0	-35236	2840	2810	2770	2740	2700	2790	2720	167	830	500	1720	5	1	33460272	908	47.63	2.40	12	0.49	57.00	1131.00	7950	20220721	-65.85	1360	20221013	99.63	5790	-53.11	20230303	2200	23.41	20230103	28250	-90.39	20220718	1360	99.63	20221013	6.96	N	288980	500	167 억	499517	N	N	N	N
81	20230718	091015	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2775	-5	5	-0.18	108893220	39176	8.88	2780	2795	2765	3610	1950	2780	2779.59	1.49	0	6536	2840	2810	2770	2740	2700	2790	2720	167	830	500	1720	5	1	33460272	929	48.68	2.45	12	0.12	57.00	1131.00	7950	20220721	-65.09	1360	20221013	104.04	5790	-52.07	20230303	2200	26.14	20230103	28250	-90.18	20220718	1360	104.04	20221013	6.96	N	288980	500	167 억	499517	N	N	N	N
82	20230717	161017	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2780	-5	5	-0.18	1193587865	430865	69.04	2790	2800	2730	3620	1950	2785	2770.14	1.15	0	113749	2941	2862	2811	2732	2681	2837	2707	167	835	500	1720	5	1	33460272	930	48.77	2.46	12	1.29	57.00	1131.00	7950	20220721	-65.03	1360	20221013	104.41	5790	-51.99	20230303	2200	26.36	20230103	28250	-90.16	20220718	1360	104.41	20221013	7.19	N	288980	500	167 억	385768	N	N	N	N
83	20230717	151012	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2790	5	2	0.18	1097314300	396287	63.50	2790	2800	2730	3620	1950	2785	2768.99	1.15	0	105612	2941	2862	2811	2732	2681	2837	2707	167	835	500	1720	5	1	33460272	934	48.95	2.47	12	1.18	57.00	1131.00	7950	20220721	-64.91	1360	20221013	105.15	5790	-51.81	20230303	2200	26.82	20230103	28250	-90.12	20220718	1360	105.15	20221013	7.19	N	288980	500	167 억	385768	N	N	N	N
84	20230717	141015	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2795	10	2	0.36	973943475	352073	56.42	2790	2800	2730	3620	1950	2785	2766.31	1.15	0	97198	2941	2862	2811	2732	2681	2837	2707	167	835	500	1720	5	1	33460272	935	49.04	2.47	12	1.05	57.00	1131.00	7950	20220721	-64.84	1360	20221013	105.51	5790	-51.73	20230303	2200	27.05	20230103	28250	-90.11	20220718	1360	105.51	20221013	7.19	N	288980	500	167 억	385768	N	N	N	N
85	20230717	131005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2785	0	3	0.00	836466900	302791	48.52	2790	2800	2730	3620	1950	2785	2762.52	1.15	0	84700	2941	2862	2811	2732	2681	2837	2707	167	835	500	1720	5	1	33460272	932	48.86	2.46	12	0.90	57.00	1131.00	7950	20220721	-64.97	1360	20221013	104.78	5790	-51.90	20230303	2200	26.59	20230103	28250	-90.14	20220718	1360	104.78	20221013	7.19	N	288980	500	167 억	385768	N	N	N	N
86	20230717	121017	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2775	-10	5	-0.36	662357440	240245	38.50	2790	2795	2730	3620	1950	2785	2757.01	1.15	0	64226	2941	2862	2811	2732	2681	2837	2707	167	835	500	1720	5	1	33460272	929	48.68	2.45	12	0.72	57.00	1131.00	7950	20220721	-65.09	1360	20221013	104.04	5790	-52.07	20230303	2200	26.14	20230103	28250	-90.18	20220718	1360	104.04	20221013	7.19	N	288980	500	167 억	385768	N	N	N	N
87	20230717	111008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2760	-25	5	-0.90	546233935	198346	31.78	2790	2795	2730	3620	1950	2785	2753.94	1.15	0	41722	2941	2862	2811	2732	2681	2837	2707	167	835	500	1720	5	1	33460272	924	48.42	2.44	12	0.59	57.00	1131.00	7950	20220721	-65.28	1360	20221013	102.94	5790	-52.33	20230303	2200	25.45	20230103	28250	-90.23	20220718	1360	102.94	20221013	7.19	N	288980	500	167 억	385768	N	N	N	N
88	20230717	101007	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2750	-35	5	-1.26	401172465	145674	23.34	2790	2795	2730	3620	1950	2785	2753.90	1.15	0	14474	2941	2862	2811	2732	2681	2837	2707	167	835	500	1720	5	1	33460272	920	48.25	2.43	12	0.44	57.00	1131.00	7950	20220721	-65.41	1360	20221013	102.21	5790	-52.50	20230303	2200	25.00	20230103	28250	-90.27	20220718	1360	102.21	20221013	7.19	N	288980	500	167 억	385768	N	N	N	N
89	20230717	091008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2740	-45	5	-1.62	132120670	47680	7.64	2790	2795	2740	3620	1950	2785	2770.98	1.15	0	-22387	2941	2862	2811	2732	2681	2837	2707	167	835	500	1720	5	1	33460272	917	48.07	2.42	12	0.14	57.00	1131.00	7950	20220721	-65.53	1360	20221013	101.47	5790	-52.68	20230303	2200	24.55	20230103	28250	-90.30	20220718	1360	101.47	20221013	7.19	N	288980	500	167 억	385768	N	N	N	N
90	20230714	161007	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2785	-75	5	-2.62	1708808420	612122	52.84	2845	2890	2760	3715	2005	2860	2791.59	1.16	0	-3289	2970	2915	2850	2795	2730	2942	2822	167	855	500	1770	5	1	33460272	932	48.86	2.46	12	1.83	57.00	1131.00	7950	20220721	-64.97	1360	20221013	104.78	5790	-51.90	20230303	2200	26.59	20230103	28250	-90.14	20220718	1360	104.78	20221013	6.85	N	288980	500	167 억	389056	N	N	N	N
91	20230714	151010	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2780	-80	5	-2.80	1600599755	573281	49.48	2845	2890	2760	3715	2005	2860	2791.96	1.16	0	-13027	2970	2915	2850	2795	2730	2942	2822	167	855	500	1770	5	1	33460272	930	48.77	2.46	12	1.71	57.00	1131.00	7950	20220721	-65.03	1360	20221013	104.41	5790	-51.99	20230303	2200	26.36	20230103	28250	-90.16	20220718	1360	104.41	20221013	6.85	N	288980	500	167 억	389056	N	N	N	N
92	20230714	141017	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2770	-90	5	-3.15	1404180140	502649	43.39	2845	2890	2760	3715	2005	2860	2793.52	1.16	0	-45143	2970	2915	2850	2795	2730	2942	2822	167	855	500	1770	5	1	33460272	927	48.60	2.45	12	1.50	57.00	1131.00	7950	20220721	-65.16	1360	20221013	103.68	5790	-52.16	20230303	2200	25.91	20230103	28250	-90.19	20220718	1360	103.68	20221013	6.85	N	288980	500	167 억	389056	N	N	N	N
93	20230714	131002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2775	-85	5	-2.97	1214648250	434203	37.48	2845	2890	2765	3715	2005	2860	2797.38	1.16	0	-54781	2970	2915	2850	2795	2730	2942	2822	167	855	500	1770	5	1	33460272	929	48.68	2.45	12	1.30	57.00	1131.00	7950	20220721	-65.09	1360	20221013	104.04	5790	-52.07	20230303	2200	26.14	20230103	28250	-90.18	20220718	1360	104.04	20221013	6.85	N	288980	500	167 억	389056	N	N	N	N
94	20230714	121002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2775	-85	5	-2.97	1083223125	386776	33.38	2845	2890	2765	3715	2005	2860	2800.60	1.16	0	-49297	2970	2915	2850	2795	2730	2942	2822	167	855	500	1770	5	1	33460272	929	48.68	2.45	12	1.16	57.00	1131.00	7950	20220721	-65.09	1360	20221013	104.04	5790	-52.07	20230303	2200	26.14	20230103	28250	-90.18	20220718	1360	104.04	20221013	6.85	N	288980	500	167 억	389056	N	N	N	N
95	20230714	111014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2770	-90	5	-3.15	959201350	341977	29.52	2845	2890	2765	3715	2005	2860	2804.82	1.16	0	-44737	2970	2915	2850	2795	2730	2942	2822	167	855	500	1770	5	1	33460272	927	48.60	2.45	12	1.02	57.00	1131.00	7950	20220721	-65.16	1360	20221013	103.68	5790	-52.16	20230303	2200	25.91	20230103	28250	-90.19	20220718	1360	103.68	20221013	6.85	N	288980	500	167 억	389056	N	N	N	N
96	20230714	101014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2795	-65	5	-2.27	686520110	243659	21.03	2845	2890	2780	3715	2005	2860	2817.49	1.16	0	-44471	2970	2915	2850	2795	2730	2942	2822	167	855	500	1770	5	1	33460272	935	49.04	2.47	12	0.73	57.00	1131.00	7950	20220721	-64.84	1360	20221013	105.51	5790	-51.73	20230303	2200	27.05	20230103	28250	-90.11	20220718	1360	105.51	20221013	6.85	N	288980	500	167 억	389056	N	N	N	N
97	20230714	091009	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2840	-20	5	-0.70	128427615	45025	3.89	2845	2890	2830	3715	2005	2860	2852.31	1.16	0	3177	2970	2915	2850	2795	2730	2942	2822	167	855	500	1770	5	1	33460272	950	49.82	2.51	12	0.13	57.00	1131.00	7950	20220721	-64.28	1360	20221013	108.82	5790	-50.95	20230303	2200	29.09	20230103	28250	-89.95	20220718	1360	108.82	20221013	6.85	N	288980	500	167 억	389056	N	N	N	N
98	20230713	161004	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2860	80	2	2.88	3223254110	1125893	87.26	2805	2905	2785	3610	1950	2780	2862.94	0.66	0	169151	3010	2895	2825	2710	2640	2860	2675	167	830	500	1720	5	1	33460272	957	50.18	2.53	12	3.36	57.00	1131.00	7950	20220721	-64.03	1360	20221013	110.29	5790	-50.60	20230303	2200	30.00	20230103	28250	-89.88	20220718	1360	110.29	20221013	6.75	N	288980	500	167 억	219885	N	N	N	N
99	20230713	150959	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2855	75	2	2.70	3030788155	1058577	82.05	2805	2905	2785	3610	1950	2780	2863.18	0.66	0	153978	3010	2895	2825	2710	2640	2860	2675	167	830	500	1720	5	1	33460272	955	50.09	2.52	12	3.16	57.00	1131.00	7950	20220721	-64.09	1360	20221013	109.93	5790	-50.69	20230303	2200	29.77	20230103	28250	-89.89	20220718	1360	109.93	20221013	6.75	N	288980	500	167 억	219885	N	N	N	N
100	20230713	140959	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2885	105	2	3.78	2777786575	970302	75.20	2805	2905	2785	3610	1950	2780	2862.92	0.66	0	145034	3010	2895	2825	2710	2640	2860	2675	167	830	500	1720	5	1	33460272	965	50.61	2.55	12	2.90	57.00	1131.00	7950	20220721	-63.71	1360	20221013	112.13	5790	-50.17	20230303	2200	31.14	20230103	28250	-89.79	20220718	1360	112.13	20221013	6.75	N	288980	500	167 억	219885	N	N	N	N
101	20230713	131003	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2875	95	2	3.42	2514005880	878590	68.10	2805	2905	2785	3610	1950	2780	2861.53	0.66	0	104287	3010	2895	2825	2710	2640	2860	2675	167	830	500	1720	5	1	33460272	962	50.44	2.54	12	2.63	57.00	1131.00	7950	20220721	-63.84	1360	20221013	111.40	5790	-50.35	20230303	2200	30.68	20230103	28250	-89.82	20220718	1360	111.40	20221013	6.75	N	288980	500	167 억	219885	N	N	N	N
102	20230713	120958	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2855	75	2	2.70	2411113465	842654	65.31	2805	2905	2785	3610	1950	2780	2861.46	0.66	0	99594	3010	2895	2825	2710	2640	2860	2675	167	830	500	1720	5	1	33460272	955	50.09	2.52	12	2.52	57.00	1131.00	7950	20220721	-64.09	1360	20221013	109.93	5790	-50.69	20230303	2200	29.77	20230103	28250	-89.89	20220718	1360	109.93	20221013	6.75	N	288980	500	167 억	219885	N	N	N	N
103	20230713	111002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2860	80	2	2.88	2093696975	731323	56.68	2805	2905	2785	3610	1950	2780	2863.04	0.66	0	64891	3010	2895	2825	2710	2640	2860	2675	167	830	500	1720	5	1	33460272	957	50.18	2.53	12	2.19	57.00	1131.00	7950	20220721	-64.03	1360	20221013	110.29	5790	-50.60	20230303	2200	30.00	20230103	28250	-89.88	20220718	1360	110.29	20221013	6.75	N	288980	500	167 억	219885	N	N	N	N
104	20230713	100956	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2875	95	2	3.42	1118522230	392811	30.45	2805	2880	2785	3610	1950	2780	2847.70	0.66	0	91497	3010	2895	2825	2710	2640	2860	2675	167	830	500	1720	5	1	33460272	962	50.44	2.54	12	1.17	57.00	1131.00	7950	20220721	-63.84	1360	20221013	111.40	5790	-50.35	20230303	2200	30.68	20230103	28250	-89.82	20220718	1360	111.40	20221013	6.75	N	288980	500	167 억	219885	N	N	N	N
105	20230713	090959	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2815	35	2	1.26	186111300	66430	5.15	2805	2815	2785	3610	1950	2780	2802.04	0.66	0	10680	3010	2895	2825	2710	2640	2860	2675	167	830	500	1720	5	1	33460272	942	49.39	2.49	12	0.20	57.00	1131.00	7950	20220721	-64.59	1360	20221013	106.99	5790	-51.38	20230303	2200	27.95	20230103	28250	-90.04	20220718	1360	106.99	20221013	6.75	N	288980	500	167 억	219885	N	N	N	N
106	20230712	160955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2780	-135	5	-4.63	3531651170	1254328	16.60	2920	2940	2755	3785	2045	2915	2815.61	0.82	0	-53836	3455	3185	3050	2780	2645	3117	2712	167	870	500	1800	5	1	33460272	930	48.77	2.46	12	3.75	57.00	1131.00	7950	20220721	-65.03	1360	20221013	104.41	5790	-51.99	20230303	2200	26.36	20230103	28250	-90.16	20220718	1360	104.41	20221013	7.07	N	288980	500	167 억	273721	N	N	N	N
107	20230712	150947	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2785	-130	5	-4.46	3350022850	1189077	15.74	2920	2940	2755	3785	2045	2915	2817.29	0.82	0	-47335	3455	3185	3050	2780	2645	3117	2712	167	870	500	1800	5	1	33460272	932	48.86	2.46	12	3.55	57.00	1131.00	7950	20220721	-64.97	1360	20221013	104.78	5790	-51.90	20230303	2200	26.59	20230103	28250	-90.14	20220718	1360	104.78	20221013	7.07	N	288980	500	167 억	273721	N	N	N	N
108	20230712	140944	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2780	-135	5	-4.63	3136392420	1112118	14.72	2920	2940	2755	3785	2045	2915	2820.16	0.82	0	-34957	3455	3185	3050	2780	2645	3117	2712	167	870	500	1800	5	1	33460272	930	48.77	2.46	12	3.32	57.00	1131.00	7950	20220721	-65.03	1360	20221013	104.41	5790	-51.99	20230303	2200	26.36	20230103	28250	-90.16	20220718	1360	104.41	20221013	7.07	N	288980	500	167 억	273721	N	N	N	N
109	20230712	130946	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2770	-145	5	-4.97	2958692755	1048061	13.87	2920	2940	2755	3785	2045	2915	2822.98	0.82	0	-24829	3455	3185	3050	2780	2645	3117	2712	167	870	500	1800	5	1	33460272	927	48.60	2.45	12	3.13	57.00	1131.00	7950	20220721	-65.16	1360	20221013	103.68	5790	-52.16	20230303	2200	25.91	20230103	28250	-90.19	20220718	1360	103.68	20221013	7.07	N	288980	500	167 억	273721	N	N	N	N
110	20230712	120951	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2775	-140	5	-4.80	2564566365	905712	11.99	2920	2940	2765	3785	2045	2915	2831.51	0.82	0	-12351	3455	3185	3050	2780	2645	3117	2712	167	870	500	1800	5	1	33460272	929	48.68	2.45	12	2.71	57.00	1131.00	7950	20220721	-65.09	1360	20221013	104.04	5790	-52.07	20230303	2200	26.14	20230103	28250	-90.18	20220718	1360	104.04	20221013	7.07	N	288980	500	167 억	273721	N	N	N	N
111	20230712	110951	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2800	-115	5	-3.95	2100754460	738852	9.78	2920	2940	2790	3785	2045	2915	2843.23	0.82	0	25503	3455	3185	3050	2780	2645	3117	2712	167	870	500	1800	5	1	33460272	937	49.12	2.48	12	2.21	57.00	1131.00	7950	20220721	-64.78	1360	20221013	105.88	5790	-51.64	20230303	2200	27.27	20230103	28250	-90.09	20220718	1360	105.88	20221013	7.07	N	288980	500	167 억	273721	N	N	N	N
112	20230712	100951	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2810	-105	5	-3.60	1691407600	592670	7.84	2920	2940	2800	3785	2045	2915	2853.83	0.82	0	34441	3455	3185	3050	2780	2645	3117	2712	167	870	500	1800	5	1	33460272	940	49.30	2.48	12	1.77	57.00	1131.00	7950	20220721	-64.65	1360	20221013	106.62	5790	-51.47	20230303	2200	27.73	20230103	28250	-90.05	20220718	1360	106.62	20221013	7.07	N	288980	500	167 억	273721	N	N	N	N
113	20230712	090952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2860	-55	5	-1.89	573417320	198540	2.63	2920	2940	2850	3785	2045	2915	2888.11	0.82	0	35860	3455	3185	3050	2780	2645	3117	2712	167	870	500	1800	5	1	33460272	957	50.18	2.53	12	0.59	57.00	1131.00	7950	20220721	-64.03	1360	20221013	110.29	5790	-50.60	20230303	2200	30.00	20230103	28250	-89.88	20220718	1360	110.29	20221013	7.07	N	288980	500	167 억	273721	N	N	N	N
114	20230711	160938	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2915	185	2	6.78	23364241750	7510799	795.16	3185	3320	2915	3545	1915	2730	3111.00	2.10	0	-427653	2836	2782	2721	2667	2606	2810	2695	167	815	500	1690	5	1	33460272	975	51.14	2.58	12	22.45	57.00	1131.00	7950	20220721	-63.33	1360	20221013	114.34	5790	-49.65	20230303	2200	32.50	20230103	28250	-89.68	20220718	1360	114.34	20221013	7.29	N	288980	500	167 억	701360	N	N	N	N
115	20230711	150935	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2920	190	2	6.96	23008836820	7388966	782.26	3185	3320	2915	3545	1915	2730	3113.95	2.10	0	-441411	2836	2782	2721	2667	2606	2810	2695	167	815	500	1690	5	1	33460272	977	51.23	2.58	12	22.08	57.00	1131.00	7950	20220721	-63.27	1360	20221013	114.71	5790	-49.57	20230303	2200	32.73	20230103	28250	-89.66	20220718	1360	114.71	20221013	7.29	N	288980	500	167 억	701360	N	N	N	N
116	20230711	140928	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2960	230	2	8.42	22338017605	7160254	758.05	3185	3320	2935	3545	1915	2730	3119.72	2.10	0	-485977	2836	2782	2721	2667	2606	2810	2695	167	815	500	1690	5	1	33460272	990	51.93	2.62	12	21.40	57.00	1131.00	7950	20220721	-62.77	1360	20221013	117.65	5790	-48.88	20230303	2200	34.55	20230103	28250	-89.52	20220718	1360	117.65	20221013	7.29	N	288980	500	167 억	701360	N	N	N	N
117	20230711	130919	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2965	235	2	8.61	21844619540	6993812	740.43	3185	3320	2935	3545	1915	2730	3123.42	2.10	0	-474777	2836	2782	2721	2667	2606	2810	2695	167	815	500	1690	5	1	33460272	992	52.02	2.62	12	20.90	57.00	1131.00	7950	20220721	-62.70	1360	20221013	118.01	5790	-48.79	20230303	2200	34.77	20230103	28250	-89.50	20220718	1360	118.01	20221013	7.29	N	288980	500	167 억	701360	N	N	N	N
118	20230711	120941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2950	220	2	8.06	21359035650	6830627	723.15	3185	3320	2935	3545	1915	2730	3126.95	2.10	0	-459240	2836	2782	2721	2667	2606	2810	2695	167	815	500	1690	5	1	33460272	987	51.75	2.61	12	20.41	57.00	1131.00	7950	20220721	-62.89	1360	20221013	116.91	5790	-49.05	20230303	2200	34.09	20230103	28250	-89.56	20220718	1360	116.91	20221013	7.29	N	288980	500	167 억	701360	N	N	N	N
119	20230711	110945	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2995	265	2	9.71	20398023985	6506629	688.85	3185	3320	2955	3545	1915	2730	3134.96	2.10	0	-428521	2836	2782	2721	2667	2606	2810	2695	167	815	500	1690	5	1	33460272	1002	52.54	2.65	12	19.45	57.00	1131.00	7950	20220721	-62.33	1360	20221013	120.22	5790	-48.27	20230303	2200	36.14	20230103	28250	-89.40	20220718	1360	120.22	20221013	7.29	N	288980	500	167 억	701360	N	N	N	N
120	20230711	100942	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2960	230	2	8.42	18572137380	5897573	624.37	3185	3320	2955	3545	1915	2730	3149.12	2.10	0	-388917	2836	2782	2721	2667	2606	2810	2695	167	815	500	1690	5	1	33460272	990	51.93	2.62	12	17.63	57.00	1131.00	7950	20220721	-62.77	1360	20221013	117.65	5790	-48.88	20230303	2200	34.55	20230103	28250	-89.52	20220718	1360	117.65	20221013	7.29	N	288980	500	167 억	701360	N	N	N	N
121	20230711	090938	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3235	505	2	18.50	10153460000	3154851	334.00	3185	3320	3130	3545	1915	2730	3218.36	2.10	0	-219611	2836	2782	2721	2667	2606	2810	2695	167	815	500	1690	5	1	33460272	1082	56.75	2.86	12	9.43	57.00	1131.00	7950	20220721	-59.31	1360	20221013	137.87	5790	-44.13	20230303	2200	47.05	20230103	28250	-88.55	20220718	1360	137.87	20221013	7.29	N	288980	500	167 억	701360	N	N	N	N
122	20230710	160931	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2730	50	2	1.87	1163008190	427257	105.28	2660	2775	2660	3480	1880	2680	2722.03	1.80	0	98371	2786	2732	2691	2637	2596	2712	2617	167	800	500	1660	5	1	33460272	913	47.89	2.41	12	1.28	57.00	1131.00	7950	20220721	-65.66	1360	20221013	100.74	5790	-52.85	20230303	2200	24.09	20230103	28250	-90.34	20220718	1360	100.74	20221013	7.34	N	288980	500	167 억	602989	N	N	N	N
123	20230710	150934	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2740	60	2	2.24	1084850420	398550	98.21	2660	2775	2660	3480	1880	2680	2721.99	1.80	0	95836	2786	2732	2691	2637	2596	2712	2617	167	800	500	1660	5	1	33460272	917	48.07	2.42	12	1.19	57.00	1131.00	7950	20220721	-65.53	1360	20221013	101.47	5790	-52.68	20230303	2200	24.55	20230103	28250	-90.30	20220718	1360	101.47	20221013	7.34	N	288980	500	167 억	602989	N	N	N	N
124	20230710	140924	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2750	70	2	2.61	982581200	361160	88.99	2660	2775	2660	3480	1880	2680	2720.63	1.80	0	104159	2786	2732	2691	2637	2596	2712	2617	167	800	500	1660	5	1	33460272	920	48.25	2.43	12	1.08	57.00	1131.00	7950	20220721	-65.41	1360	20221013	102.21	5790	-52.50	20230303	2200	25.00	20230103	28250	-90.27	20220718	1360	102.21	20221013	7.34	N	288980	500	167 억	602989	N	N	N	N
125	20230710	130913	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2750	70	2	2.61	835218140	307469	75.76	2660	2775	2660	3480	1880	2680	2716.43	1.80	0	95905	2786	2732	2691	2637	2596	2712	2617	167	800	500	1660	5	1	33460272	920	48.25	2.43	12	0.92	57.00	1131.00	7950	20220721	-65.41	1360	20221013	102.21	5790	-52.50	20230303	2200	25.00	20230103	28250	-90.27	20220718	1360	102.21	20221013	7.34	N	288980	500	167 억	602989	N	N	N	N
126	20230710	120938	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2745	65	2	2.43	765539920	282049	69.50	2660	2775	2660	3480	1880	2680	2714.21	1.80	0	82115	2786	2732	2691	2637	2596	2712	2617	167	800	500	1660	5	1	33460272	918	48.16	2.43	12	0.84	57.00	1131.00	7950	20220721	-65.47	1360	20221013	101.84	5790	-52.59	20230303	2200	24.77	20230103	28250	-90.28	20220718	1360	101.84	20221013	7.34	N	288980	500	167 억	602989	N	N	N	N
127	20230710	110935	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2720	40	2	1.49	723465310	266647	65.70	2660	2775	2660	3480	1880	2680	2713.20	1.80	0	73488	2786	2732	2691	2637	2596	2712	2617	167	800	500	1660	5	1	33460272	910	47.72	2.40	12	0.80	57.00	1131.00	7950	20220721	-65.79	1360	20221013	100.00	5790	-53.02	20230303	2200	23.64	20230103	28250	-90.37	20220718	1360	100.00	20221013	7.34	N	288980	500	167 억	602989	N	N	N	N
128	20230710	100936	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2760	80	2	2.99	592534180	218965	53.96	2660	2765	2660	3480	1880	2680	2706.07	1.80	0	82155	2786	2732	2691	2637	2596	2712	2617	167	800	500	1660	5	1	33460272	924	48.42	2.44	12	0.65	57.00	1131.00	7950	20220721	-65.28	1360	20221013	102.94	5790	-52.33	20230303	2200	25.45	20230103	28250	-90.23	20220718	1360	102.94	20221013	7.34	N	288980	500	167 억	602989	N	N	N	N
129	20230710	090928	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2675	-5	5	-0.19	191876620	71754	17.68	2660	2705	2660	3480	1880	2680	2674.09	1.80	0	243	2786	2732	2691	2637	2596	2712	2617	167	800	500	1660	5	1	33460272	895	46.93	2.37	12	0.21	57.00	1131.00	7950	20220721	-66.35	1360	20221013	96.69	5790	-53.80	20230303	2200	21.59	20230103	28250	-90.53	20220718	1360	96.69	20221013	7.34	N	288980	500	167 억	602989	N	N	N	N
130	20230707	160924	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2680	-55	5	-2.01	1065993110	396351	71.76	2735	2745	2650	3555	1915	2735	2689.54	1.34	0	153518	2948	2841	2788	2681	2628	2815	2655	167	820	500	1690	5	1	33460272	897	47.02	2.37	12	1.18	57.00	1131.00	7950	20220721	-66.29	1360	20221013	97.06	5790	-53.71	20230303	2200	21.82	20230103	28250	-90.51	20220718	1360	97.06	20221013	7.31	N	288980	500	167 억	449471	N	N	N	N
131	20230707	150924	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2705	-30	5	-1.10	1010593345	375703	68.03	2735	2745	2650	3555	1915	2735	2689.85	1.34	0	146391	2948	2841	2788	2681	2628	2815	2655	167	820	500	1690	5	1	33460272	905	47.46	2.39	12	1.12	57.00	1131.00	7950	20220721	-65.97	1360	20221013	98.90	5790	-53.28	20230303	2200	22.95	20230103	28250	-90.42	20220718	1360	98.90	20221013	7.31	N	288980	500	167 억	449471	N	N	N	N
132	20230707	140941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2700	-35	5	-1.28	927222190	344725	62.42	2735	2745	2650	3555	1915	2735	2689.72	1.34	0	139108	2948	2841	2788	2681	2628	2815	2655	167	820	500	1690	5	1	33460272	903	47.37	2.39	12	1.03	57.00	1131.00	7950	20220721	-66.04	1360	20221013	98.53	5790	-53.37	20230303	2200	22.73	20230103	28250	-90.44	20220718	1360	98.53	20221013	7.31	N	288980	500	167 억	449471	N	N	N	N
133	20230707	130928	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2685	-50	5	-1.83	856334960	318326	57.64	2735	2745	2650	3555	1915	2735	2690.10	1.34	0	127167	2948	2841	2788	2681	2628	2815	2655	167	820	500	1690	5	1	33460272	898	47.11	2.37	12	0.95	57.00	1131.00	7950	20220721	-66.23	1360	20221013	97.43	5790	-53.63	20230303	2200	22.05	20230103	28250	-90.50	20220718	1360	97.43	20221013	7.31	N	288980	500	167 억	449471	N	N	N	N
134	20230707	120933	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2715	-20	5	-0.73	785819410	292174	52.90	2735	2745	2650	3555	1915	2735	2689.54	1.34	0	129026	2948	2841	2788	2681	2628	2815	2655	167	820	500	1690	5	1	33460272	908	47.63	2.40	12	0.87	57.00	1131.00	7950	20220721	-65.85	1360	20221013	99.63	5790	-53.11	20230303	2200	23.41	20230103	28250	-90.39	20220718	1360	99.63	20221013	7.31	N	288980	500	167 억	449471	N	N	N	N
135	20230707	110939	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2680	-55	5	-2.01	617269600	229627	41.58	2735	2745	2650	3555	1915	2735	2688.11	1.34	0	92947	2948	2841	2788	2681	2628	2815	2655	167	820	500	1690	5	1	33460272	897	47.02	2.37	12	0.69	57.00	1131.00	7950	20220721	-66.29	1360	20221013	97.06	5790	-53.71	20230303	2200	21.82	20230103	28250	-90.51	20220718	1360	97.06	20221013	7.31	N	288980	500	167 억	449471	N	N	N	N
136	20230707	100924	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2685	-50	5	-1.83	434691945	161499	29.24	2735	2745	2665	3555	1915	2735	2691.57	1.34	0	65907	2948	2841	2788	2681	2628	2815	2655	167	820	500	1690	5	1	33460272	898	47.11	2.37	12	0.48	57.00	1131.00	7950	20220721	-66.23	1360	20221013	97.43	5790	-53.63	20230303	2200	22.05	20230103	28250	-90.50	20220718	1360	97.43	20221013	7.31	N	288980	500	167 억	449471	N	N	N	N
137	20230707	090925	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2710	-25	5	-0.91	99179345	36604	6.63	2735	2745	2695	3555	1915	2735	2709.42	1.34	0	16263	2948	2841	2788	2681	2628	2815	2655	167	820	500	1690	5	1	33460272	907	47.54	2.40	12	0.11	57.00	1131.00	7950	20220721	-65.91	1360	20221013	99.26	5790	-53.20	20230303	2200	23.18	20230103	28250	-90.41	20220718	1360	99.26	20221013	7.31	N	288980	500	167 억	449471	N	N	N	N
138	20230706	160925	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2735	-135	5	-4.70	1522412025	544022	31.11	2890	2895	2735	3730	2010	2870	2798.52	1.58	0	-79650	3103	2986	2913	2796	2723	3045	2855	167	860	500	1770	5	1	33460272	915	47.98	2.42	12	1.63	57.00	1131.00	7950	20220721	-65.60	1360	20221013	101.10	5790	-52.76	20230303	2200	24.32	20230103	28250	-90.32	20220718	1360	101.10	20221013	7.30	N	288980	500	167 억	529683	N	N	N	N
139	20230706	150925	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2750	-120	5	-4.18	1417939165	505914	28.93	2890	2895	2745	3730	2010	2870	2802.64	1.58	0	-77049	3103	2986	2913	2796	2723	3045	2855	167	860	500	1770	5	1	33460272	920	48.25	2.43	12	1.51	57.00	1131.00	7950	20220721	-65.41	1360	20221013	102.21	5790	-52.50	20230303	2200	25.00	20230103	28250	-90.27	20220718	1360	102.21	20221013	7.30	N	288980	500	167 억	529683	N	N	N	N
140	20230706	140927	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2770	-100	5	-3.48	1238508820	440721	25.20	2890	2895	2745	3730	2010	2870	2810.09	1.58	0	-79107	3103	2986	2913	2796	2723	3045	2855	167	860	500	1770	5	1	33460272	927	48.60	2.45	12	1.32	57.00	1131.00	7950	20220721	-65.16	1360	20221013	103.68	5790	-52.16	20230303	2200	25.91	20230103	28250	-90.19	20220718	1360	103.68	20221013	7.30	N	288980	500	167 억	529683	N	N	N	N
141	20230706	130924	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2765	-105	5	-3.66	1050698140	372587	21.30	2890	2895	2760	3730	2010	2870	2819.91	1.58	0	-85994	3103	2986	2913	2796	2723	3045	2855	167	860	500	1770	5	1	33460272	925	48.51	2.44	12	1.11	57.00	1131.00	7950	20220721	-65.22	1360	20221013	103.31	5790	-52.25	20230303	2200	25.68	20230103	28250	-90.21	20220718	1360	103.31	20221013	7.30	N	288980	500	167 억	529683	N	N	N	N
142	20230706	120902	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2800	-70	5	-2.44	873752285	309014	17.67	2890	2895	2790	3730	2010	2870	2827.45	1.58	0	-71750	3103	2986	2913	2796	2723	3045	2855	167	860	500	1770	5	1	33460272	937	49.12	2.48	12	0.92	57.00	1131.00	7950	20220721	-64.78	1360	20221013	105.88	5790	-51.64	20230303	2200	27.27	20230103	28250	-90.09	20220718	1360	105.88	20221013	7.30	N	288980	500	167 억	529683	N	N	N	N
143	20230706	110931	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2800	-70	5	-2.44	702493415	247850	14.17	2890	2895	2800	3730	2010	2870	2834.25	1.58	0	-45379	3103	2986	2913	2796	2723	3045	2855	167	860	500	1770	5	1	33460272	937	49.12	2.48	12	0.74	57.00	1131.00	7950	20220721	-64.78	1360	20221013	105.88	5790	-51.64	20230303	2200	27.27	20230103	28250	-90.09	20220718	1360	105.88	20221013	7.30	N	288980	500	167 억	529683	N	N	N	N
144	20230706	100926	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2825	-45	5	-1.57	457366020	160708	9.19	2890	2895	2825	3730	2010	2870	2845.84	1.58	0	-40222	3103	2986	2913	2796	2723	3045	2855	167	860	500	1770	5	1	33460272	945	49.56	2.50	12	0.48	57.00	1131.00	7950	20220721	-64.47	1360	20221013	107.72	5790	-51.21	20230303	2200	28.41	20230103	28250	-90.00	20220718	1360	107.72	20221013	7.30	N	288980	500	167 억	529683	N	N	N	N
145	20230706	090924	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2850	-20	5	-0.70	186804950	65315	3.73	2890	2895	2830	3730	2010	2870	2859.96	1.58	0	-18959	3103	2986	2913	2796	2723	3045	2855	167	860	500	1770	5	1	33460272	954	50.00	2.52	12	0.20	57.00	1131.00	7950	20220721	-64.15	1360	20221013	109.56	5790	-50.78	20230303	2200	29.55	20230103	28250	-89.91	20220718	1360	109.56	20221013	7.30	N	288980	500	167 억	529683	N	N	N	N
146	20230705	160920	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2870	35	2	1.23	5004187830	1704138	525.14	2840	3030	2840	3685	1985	2835	2936.60	2.25	0	-222423	2955	2895	2860	2800	2765	2877	2782	167	850	500	1750	5	1	33460272	960	50.35	2.54	12	5.09	57.00	1131.00	7950	20220721	-63.90	1360	20221013	111.03	5790	-50.43	20230303	2200	30.45	20230103	28250	-89.84	20220718	1360	111.03	20221013	7.50	N	288980	500	167 억	752237	N	N	N	N
147	20230705	150916	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2860	25	2	0.88	4886550910	1663062	512.48	2840	3030	2840	3685	1985	2835	2938.29	2.25	0	-223381	2955	2895	2860	2800	2765	2877	2782	167	850	500	1750	5	1	33460272	957	50.18	2.53	12	4.97	57.00	1131.00	7950	20220721	-64.03	1360	20221013	110.29	5790	-50.60	20230303	2200	30.00	20230103	28250	-89.88	20220718	1360	110.29	20221013	7.50	N	288980	500	167 억	752237	N	N	N	N
148	20230705	140907	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2880	45	2	1.59	4698588465	1597468	492.27	2840	3030	2840	3685	1985	2835	2941.27	2.25	0	-220706	2955	2895	2860	2800	2765	2877	2782	167	850	500	1750	5	1	33460272	964	50.53	2.55	12	4.77	57.00	1131.00	7950	20220721	-63.77	1360	20221013	111.76	5790	-50.26	20230303	2200	30.91	20230103	28250	-89.81	20220718	1360	111.76	20221013	7.50	N	288980	500	167 억	752237	N	N	N	N
149	20230705	130910	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2880	45	2	1.59	4595365135	1561573	481.21	2840	3030	2840	3685	1985	2835	2942.78	2.25	0	-218794	2955	2895	2860	2800	2765	2877	2782	167	850	500	1750	5	1	33460272	964	50.53	2.55	12	4.67	57.00	1131.00	7950	20220721	-63.77	1360	20221013	111.76	5790	-50.26	20230303	2200	30.91	20230103	28250	-89.81	20220718	1360	111.76	20221013	7.50	N	288980	500	167 억	752237	N	N	N	N
150	20230705	120908	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2915	80	2	2.82	4443100490	1508942	464.99	2840	3030	2840	3685	1985	2835	2944.51	2.25	0	-206738	2955	2895	2860	2800	2765	2877	2782	167	850	500	1750	5	1	33460272	975	51.14	2.58	12	4.51	57.00	1131.00	7950	20220721	-63.33	1360	20221013	114.34	5790	-49.65	20230303	2200	32.50	20230103	28250	-89.68	20220718	1360	114.34	20221013	7.50	N	288980	500	167 억	752237	N	N	N	N
151	20230705	110918	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2890	55	2	1.94	4150830235	1407644	433.77	2840	3030	2840	3685	1985	2835	2948.78	2.25	0	-190410	2955	2895	2860	2800	2765	2877	2782	167	850	500	1750	5	1	33460272	967	50.70	2.56	12	4.21	57.00	1131.00	7950	20220721	-63.65	1360	20221013	112.50	5790	-50.09	20230303	2200	31.36	20230103	28250	-89.77	20220718	1360	112.50	20221013	7.50	N	288980	500	167 억	752237	N	N	N	N
152	20230705	100909	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3005	170	2	6.00	2077828235	707390	217.99	2840	3010	2840	3685	1985	2835	2937.32	2.25	0	-103160	2955	2895	2860	2800	2765	2877	2782	167	850	500	1750	5	1	33460272	1005	52.72	2.66	12	2.11	57.00	1131.00	7950	20220721	-62.20	1360	20221013	120.96	5790	-48.10	20230303	2200	36.59	20230103	28250	-89.36	20220718	1360	120.96	20221013	7.50	N	288980	500	167 억	752237	N	N	N	N
153	20230705	090910	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2895	60	2	2.12	150457215	52234	16.10	2840	2900	2840	3685	1985	2835	2880.45	2.25	0	25060	2955	2895	2860	2800	2765	2877	2782	167	850	500	1750	5	1	33460272	969	50.79	2.56	12	0.16	57.00	1131.00	7950	20220721	-63.58	1360	20221013	112.87	5790	-50.00	20230303	2200	31.59	20230103	28250	-89.75	20220718	1360	112.87	20221013	7.50	N	288980	500	167 억	752237	N	N	N	N
154	20230704	160905	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2835	-50	5	-1.73	922803270	321855	102.14	2880	2920	2825	3750	2020	2885	2867.14	2.34	0	-30499	2945	2915	2875	2845	2805	2930	2860	167	865	500	1780	5	1	33460272	949	49.74	2.51	12	0.96	57.00	1131.00	7950	20220721	-64.34	1360	20221013	108.46	5790	-51.04	20230303	2200	28.86	20230103	28250	-89.96	20220718	1360	108.46	20221013	7.44	N	288980	500	167 억	782551	N	N	N	N
155	20230704	150855	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2840	-45	5	-1.56	872247980	304048	96.48	2880	2920	2825	3750	2020	2885	2868.78	2.34	0	-38781	2945	2915	2875	2845	2805	2930	2860	167	865	500	1780	5	1	33460272	950	49.82	2.51	12	0.91	57.00	1131.00	7950	20220721	-64.28	1360	20221013	108.82	5790	-50.95	20230303	2200	29.09	20230103	28250	-89.95	20220718	1360	108.82	20221013	7.44	N	288980	500	167 억	782551	N	N	N	N
156	20230704	140900	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2845	-40	5	-1.39	781109155	271962	86.30	2880	2920	2825	3750	2020	2885	2872.13	2.34	0	-51055	2945	2915	2875	2845	2805	2930	2860	167	865	500	1780	5	1	33460272	952	49.91	2.52	12	0.81	57.00	1131.00	7950	20220721	-64.21	1360	20221013	109.19	5790	-50.86	20230303	2200	29.32	20230103	28250	-89.93	20220718	1360	109.19	20221013	7.44	N	288980	500	167 억	782551	N	N	N	N
157	20230704	130849	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2855	-30	5	-1.04	696434190	242165	76.85	2880	2920	2825	3750	2020	2885	2875.87	2.34	0	-49353	2945	2915	2875	2845	2805	2930	2860	167	865	500	1780	5	1	33460272	955	50.09	2.52	12	0.72	57.00	1131.00	7950	20220721	-64.09	1360	20221013	109.93	5790	-50.69	20230303	2200	29.77	20230103	28250	-89.89	20220718	1360	109.93	20221013	7.44	N	288980	500	167 억	782551	N	N	N	N
158	20230704	120859	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2850	-35	5	-1.21	656140390	228035	72.36	2880	2920	2825	3750	2020	2885	2877.37	2.34	0	-47306	2945	2915	2875	2845	2805	2930	2860	167	865	500	1780	5	1	33460272	954	50.00	2.52	12	0.68	57.00	1131.00	7950	20220721	-64.15	1360	20221013	109.56	5790	-50.78	20230303	2200	29.55	20230103	28250	-89.91	20220718	1360	109.56	20221013	7.44	N	288980	500	167 억	782551	N	N	N	N
159	20230704	110852	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2840	-45	5	-1.56	611246285	212274	67.36	2880	2920	2825	3750	2020	2885	2879.52	2.34	0	-45818	2945	2915	2875	2845	2805	2930	2860	167	865	500	1780	5	1	33460272	950	49.82	2.51	12	0.63	57.00	1131.00	7950	20220721	-64.28	1360	20221013	108.82	5790	-50.95	20230303	2200	29.09	20230103	28250	-89.95	20220718	1360	108.82	20221013	7.44	N	288980	500	167 억	782551	N	N	N	N
160	20230704	100849	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2885	0	3	0.00	345809955	119261	37.85	2880	2920	2880	3750	2020	2885	2899.61	2.34	0	-8173	2945	2915	2875	2845	2805	2930	2860	167	865	500	1780	5	1	33460272	965	50.61	2.55	12	0.36	57.00	1131.00	7950	20220721	-63.71	1360	20221013	112.13	5790	-50.17	20230303	2200	31.14	20230103	28250	-89.79	20220718	1360	112.13	20221013	7.44	N	288980	500	167 억	782551	N	N	N	N
161	20230704	090848	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2910	25	2	0.87	73172125	25353	8.05	2880	2910	2880	3750	2020	2885	2886.13	2.34	0	5939	2945	2915	2875	2845	2805	2930	2860	167	865	500	1780	5	1	33460272	974	51.05	2.57	12	0.08	57.00	1131.00	7950	20220721	-63.40	1360	20221013	113.97	5790	-49.74	20230303	2200	32.27	20230103	28250	-89.70	20220718	1360	113.97	20221013	7.44	N	288980	500	167 억	782551	N	N	N	N
162	20230703	160840	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2885	45	2	1.58	894779730	310527	108.78	2835	2905	2835	3690	1990	2840	2881.47	2.20	0	47604	2886	2862	2826	2802	2766	2875	2815	167	850	500	1760	5	1	33460272	965	50.61	2.55	12	0.93	57.00	1131.00	7950	20220721	-63.71	1360	20221013	112.13	5790	-50.17	20230303	2200	31.14	20230103	28250	-89.79	20220718	1360	112.13	20221013	7.50	N	288980	500	167 억	734870	N	N	N	N
163	20230703	150848	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2875	35	2	1.23	856084735	297120	104.08	2835	2905	2835	3690	1990	2840	2881.28	2.20	0	47299	2886	2862	2826	2802	2766	2875	2815	167	850	500	1760	5	1	33460272	962	50.44	2.54	12	0.89	57.00	1131.00	7950	20220721	-63.84	1360	20221013	111.40	5790	-50.35	20230303	2200	30.68	20230103	28250	-89.82	20220718	1360	111.40	20221013	7.50	N	288980	500	167 억	734870	N	N	N	N
164	20230703	140847	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2895	55	2	1.94	715694490	248373	87.00	2835	2905	2835	3690	1990	2840	2881.54	2.20	0	42537	2886	2862	2826	2802	2766	2875	2815	167	850	500	1760	5	1	33460272	969	50.79	2.56	12	0.74	57.00	1131.00	7950	20220721	-63.58	1360	20221013	112.87	5790	-50.00	20230303	2200	31.59	20230103	28250	-89.75	20220718	1360	112.87	20221013	7.50	N	288980	500	167 억	734870	N	N	N	N
165	20230703	130841	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2895	55	2	1.94	598380665	207800	72.79	2835	2905	2835	3690	1990	2840	2879.60	2.20	0	50606	2886	2862	2826	2802	2766	2875	2815	167	850	500	1760	5	1	33460272	969	50.79	2.56	12	0.62	57.00	1131.00	7950	20220721	-63.58	1360	20221013	112.87	5790	-50.00	20230303	2200	31.59	20230103	28250	-89.75	20220718	1360	112.87	20221013	7.50	N	288980	500	167 억	734870	N	N	N	N
166	20230703	120849	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2885	45	2	1.58	535915300	186188	65.22	2835	2905	2835	3690	1990	2840	2878.36	2.20	0	50894	2886	2862	2826	2802	2766	2875	2815	167	850	500	1760	5	1	33460272	965	50.61	2.55	12	0.56	57.00	1131.00	7950	20220721	-63.71	1360	20221013	112.13	5790	-50.17	20230303	2200	31.14	20230103	28250	-89.79	20220718	1360	112.13	20221013	7.50	N	288980	500	167 억	734870	N	N	N	N
167	20230703	110842	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2885	45	2	1.58	480150945	166886	58.46	2835	2905	2835	3690	1990	2840	2877.13	2.20	0	50661	2886	2862	2826	2802	2766	2875	2815	167	850	500	1760	5	1	33460272	965	50.61	2.55	12	0.50	57.00	1131.00	7950	20220721	-63.71	1360	20221013	112.13	5790	-50.17	20230303	2200	31.14	20230103	28250	-89.79	20220718	1360	112.13	20221013	7.50	N	288980	500	167 억	734870	N	N	N	N
168	20230703	100830	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2885	45	2	1.58	400384235	139258	48.78	2835	2905	2835	3690	1990	2840	2875.13	2.20	0	53654	2886	2862	2826	2802	2766	2875	2815	167	850	500	1760	5	1	33460272	965	50.61	2.55	12	0.42	57.00	1131.00	7950	20220721	-63.71	1360	20221013	112.13	5790	-50.17	20230303	2200	31.14	20230103	28250	-89.79	20220718	1360	112.13	20221013	7.50	N	288980	500	167 억	734870	N	N	N	N
169	20230703	090839	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2880	40	2	1.41	193095190	67586	23.68	2835	2890	2835	3690	1990	2840	2857.04	2.20	0	27862	2886	2862	2826	2802	2766	2875	2815	167	850	500	1760	5	1	33460272	964	50.53	2.55	12	0.20	57.00	1131.00	7950	20220721	-63.77	1360	20221013	111.76	5790	-50.26	20230303	2200	30.91	20230103	28250	-89.81	20220718	1360	111.76	20221013	7.50	N	288980	500	167 억	734870	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History