KissMeData/042510/price/prices-20230701.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230731	160454	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2425	60	2	2.54	565937635	233523	158.81	2355	2470	2345	3070	1660	2365	2423.49	1.26	0	-7366	2438	2401	2348	2311	2258	2420	2330	193	705	500	1650	5	1	38666746	938	14.10	2.47	12	0.60	172.00	983.00	3250	20220804	-25.38	1965	20230103	23.41	2935	-17.38	20230206	1965	23.41	20230103	3250	-25.38	20220804	1965	23.41	20230103	3.08	N	042510	500	193 억	485891	N	N	N	N
3	20230731	150457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2410	45	2	1.90	532107000	219568	149.32	2355	2470	2345	3070	1660	2365	2423.44	1.26	0	-6734	2438	2401	2348	2311	2258	2420	2330	193	705	500	1650	5	1	38666746	932	14.01	2.45	12	0.57	172.00	983.00	3250	20220804	-25.85	1965	20230103	22.65	2935	-17.89	20230206	1965	22.65	20230103	3250	-25.85	20220804	1965	22.65	20230103	3.08	N	042510	500	193 억	485891	N	N	N	N
4	20230731	140455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2415	50	2	2.11	518824230	214067	145.58	2355	2470	2345	3070	1660	2365	2423.67	1.26	0	-6265	2438	2401	2348	2311	2258	2420	2330	193	705	500	1650	5	1	38666746	934	14.04	2.46	12	0.55	172.00	983.00	3250	20220804	-25.69	1965	20230103	22.90	2935	-17.72	20230206	1965	22.90	20230103	3250	-25.69	20220804	1965	22.90	20230103	3.08	N	042510	500	193 억	485891	N	N	N	N
5	20230731	130457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2430	65	2	2.75	455627685	187845	127.75	2355	2470	2345	3070	1660	2365	2425.57	1.26	0	-6658	2438	2401	2348	2311	2258	2420	2330	193	705	500	1650	5	1	38666746	940	14.13	2.47	12	0.49	172.00	983.00	3250	20220804	-25.23	1965	20230103	23.66	2935	-17.21	20230206	1965	23.66	20230103	3250	-25.23	20220804	1965	23.66	20230103	3.08	N	042510	500	193 억	485891	N	N	N	N
6	20230731	120501	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2410	45	2	1.90	382925150	157891	107.38	2355	2470	2345	3070	1660	2365	2425.27	1.26	0	-7188	2438	2401	2348	2311	2258	2420	2330	193	705	500	1650	5	1	38666746	932	14.01	2.45	12	0.41	172.00	983.00	3250	20220804	-25.85	1965	20230103	22.65	2935	-17.89	20230206	1965	22.65	20230103	3250	-25.85	20220804	1965	22.65	20230103	3.08	N	042510	500	193 억	485891	N	N	N	N
7	20230731	110502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2400	35	2	1.48	339898540	140058	95.25	2355	2470	2345	3070	1660	2365	2426.86	1.26	0	-269	2438	2401	2348	2311	2258	2420	2330	193	705	500	1650	5	1	38666746	928	13.95	2.44	12	0.36	172.00	983.00	3250	20220804	-26.15	1965	20230103	22.14	2935	-18.23	20230206	1965	22.14	20230103	3250	-26.15	20220804	1965	22.14	20230103	3.08	N	042510	500	193 억	485891	N	N	N	N
8	20230731	100502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2400	35	2	1.48	323183180	133105	90.52	2355	2470	2345	3070	1660	2365	2428.06	1.26	0	-1146	2438	2401	2348	2311	2258	2420	2330	193	705	500	1650	5	1	38666746	928	13.95	2.44	12	0.34	172.00	983.00	3250	20220804	-26.15	1965	20230103	22.14	2935	-18.23	20230206	1965	22.14	20230103	3250	-26.15	20220804	1965	22.14	20230103	3.08	N	042510	500	193 억	485891	N	N	N	N
9	20230731	090454	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2355	-10	5	-0.42	3540065	1503	1.02	2355	2355	2355	3070	1660	2365	2355.00	1.26	0	-1159	2438	2401	2348	2311	2258	2420	2330	193	705	500	1650	5	1	38666746	911	13.69	2.40	12	0.00	172.00	983.00	3250	20220804	-27.54	1965	20230103	19.85	2935	-19.76	20230206	1965	19.85	20230103	3250	-27.54	20220804	1965	19.85	20230103	3.08	N	042510	500	193 억	485891	N	N	N	N
10	20230728	160457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2365	45	2	1.94	341293460	145224	72.44	2300	2385	2295	3015	1625	2320	2350.07	1.17	0	34082	2403	2361	2323	2281	2243	2382	2302	193	695	500	1620	5	1	38666746	914	13.75	2.41	12	0.38	172.00	983.00	3250	20220804	-27.23	1965	20230103	20.36	2935	-19.42	20230206	1965	20.36	20230103	3250	-27.23	20220804	1965	20.36	20230103	3.12	N	042510	500	193 억	451813	N	N	N	N
11	20230728	150456	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2375	55	2	2.37	293777095	125174	62.43	2300	2385	2295	3015	1625	2320	2346.95	1.17	0	32607	2403	2361	2323	2281	2243	2382	2302	193	695	500	1620	5	1	38666746	918	13.81	2.42	12	0.32	172.00	983.00	3250	20220804	-26.92	1965	20230103	20.87	2935	-19.08	20230206	1965	20.87	20230103	3250	-26.92	20220804	1965	20.87	20230103	3.12	N	042510	500	193 억	451813	N	N	N	N
12	20230728	140455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2380	60	2	2.59	268289385	114381	57.05	2300	2385	2295	3015	1625	2320	2345.58	1.17	0	32446	2403	2361	2323	2281	2243	2382	2302	193	695	500	1620	5	1	38666746	920	13.84	2.42	12	0.30	172.00	983.00	3250	20220804	-26.77	1965	20230103	21.12	2935	-18.91	20230206	1965	21.12	20230103	3250	-26.77	20220804	1965	21.12	20230103	3.12	N	042510	500	193 억	451813	N	N	N	N
13	20230728	130457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2365	45	2	1.94	230923620	98610	49.18	2300	2370	2295	3015	1625	2320	2341.79	1.17	0	30005	2403	2361	2323	2281	2243	2382	2302	193	695	500	1620	5	1	38666746	914	13.75	2.41	12	0.26	172.00	983.00	3250	20220804	-27.23	1965	20230103	20.36	2935	-19.42	20230206	1965	20.36	20230103	3250	-27.23	20220804	1965	20.36	20230103	3.12	N	042510	500	193 억	451813	N	N	N	N
14	20230728	120454	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2355	35	2	1.51	167685580	71804	35.81	2300	2355	2295	3015	1625	2320	2335.33	1.17	0	28749	2403	2361	2323	2281	2243	2382	2302	193	695	500	1620	5	1	38666746	911	13.69	2.40	12	0.19	172.00	983.00	3250	20220804	-27.54	1965	20230103	19.85	2935	-19.76	20230206	1965	19.85	20230103	3250	-27.54	20220804	1965	19.85	20230103	3.12	N	042510	500	193 억	451813	N	N	N	N
15	20230728	110458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2345	25	2	1.08	134634955	57724	28.79	2300	2350	2295	3015	1625	2320	2332.40	1.17	0	21068	2403	2361	2323	2281	2243	2382	2302	193	695	500	1620	5	1	38666746	907	13.63	2.39	12	0.15	172.00	983.00	3250	20220804	-27.85	1965	20230103	19.34	2935	-20.10	20230206	1965	19.34	20230103	3250	-27.85	20220804	1965	19.34	20230103	3.12	N	042510	500	193 억	451813	N	N	N	N
16	20230728	100454	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2340	20	2	0.86	78236110	33630	16.77	2300	2340	2295	3015	1625	2320	2326.38	1.17	0	11776	2403	2361	2323	2281	2243	2382	2302	193	695	500	1620	5	1	38666746	905	13.60	2.38	12	0.09	172.00	983.00	3250	20220804	-28.00	1965	20230103	19.08	2935	-20.27	20230206	1965	19.08	20230103	3250	-28.00	20220804	1965	19.08	20230103	3.12	N	042510	500	193 억	451813	N	N	N	N
17	20230728	090457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2315	-5	5	-0.22	3398005	1478	0.74	2300	2315	2295	3015	1625	2320	2298.75	1.17	0	608	2403	2361	2323	2281	2243	2382	2302	193	695	500	1620	5	1	38666746	895	13.46	2.36	12	0.00	172.00	983.00	3250	20220804	-28.77	1965	20230103	17.81	2935	-21.12	20230206	1965	17.81	20230103	3250	-28.77	20220804	1965	17.81	20230103	3.12	N	042510	500	193 억	451813	N	N	N	N
18	20230727	160454	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2320	25	2	1.09	463308225	199546	43.80	2285	2365	2285	2980	1610	2295	2321.82	1.22	12401	-21203	2428	2361	2313	2246	2198	2337	2222	193	685	500	1600	5	1	38666746	897	13.49	2.36	12	0.52	172.00	983.00	3250	20220804	-28.62	1965	20230103	18.07	2935	-20.95	20230206	1965	18.07	20230103	3250	-28.62	20220804	1965	18.07	20230103	3.18	N	042510	500	193 억	472878	N	N	N	N
19	20230727	150455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2320	25	2	1.09	417340995	179717	39.45	2285	2365	2285	2980	1610	2295	2322.21	1.22	12401	-20616	2428	2361	2313	2246	2198	2337	2222	193	685	500	1600	5	1	38666746	897	13.49	2.36	12	0.46	172.00	983.00	3250	20220804	-28.62	1965	20230103	18.07	2935	-20.95	20230206	1965	18.07	20230103	3250	-28.62	20220804	1965	18.07	20230103	3.18	N	042510	500	193 억	472878	N	N	N	N
20	20230727	140451	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2315	20	2	0.87	354812005	152728	33.52	2285	2365	2285	2980	1610	2295	2323.16	1.22	12401	-16028	2428	2361	2313	2246	2198	2337	2222	193	685	500	1600	5	1	38666746	895	13.46	2.36	12	0.39	172.00	983.00	3250	20220804	-28.77	1965	20230103	17.81	2935	-21.12	20230206	1965	17.81	20230103	3250	-28.77	20220804	1965	17.81	20230103	3.18	N	042510	500	193 억	472878	N	N	N	N
21	20230727	130453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2315	20	2	0.87	329278075	141709	31.10	2285	2365	2285	2980	1610	2295	2323.62	1.22	12401	-17189	2428	2361	2313	2246	2198	2337	2222	193	685	500	1600	5	1	38666746	895	13.46	2.36	12	0.37	172.00	983.00	3250	20220804	-28.77	1965	20230103	17.81	2935	-21.12	20230206	1965	17.81	20230103	3250	-28.77	20220804	1965	17.81	20230103	3.18	N	042510	500	193 억	472878	N	N	N	N
22	20230727	120454	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2320	25	2	1.09	233932870	100495	22.06	2285	2365	2285	2980	1610	2295	2327.81	1.22	12401	-1593	2428	2361	2313	2246	2198	2337	2222	193	685	500	1600	5	1	38666746	897	13.49	2.36	12	0.26	172.00	983.00	3250	20220804	-28.62	1965	20230103	18.07	2935	-20.95	20230206	1965	18.07	20230103	3250	-28.62	20220804	1965	18.07	20230103	3.18	N	042510	500	193 억	472878	N	N	N	N
23	20230727	110453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2325	30	2	1.31	208162870	89387	19.62	2285	2365	2285	2980	1610	2295	2328.78	1.22	12401	7190	2428	2361	2313	2246	2198	2337	2222	193	685	500	1600	5	1	38666746	899	13.52	2.37	12	0.23	172.00	983.00	3250	20220804	-28.46	1965	20230103	18.32	2935	-20.78	20230206	1965	18.32	20230103	3250	-28.46	20220804	1965	18.32	20230103	3.18	N	042510	500	193 억	472878	N	N	N	N
24	20230727	100453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2320	25	2	1.09	163070530	69939	15.35	2285	2365	2285	2980	1610	2295	2331.61	1.22	12401	812	2428	2361	2313	2246	2198	2337	2222	193	685	500	1600	5	1	38666746	897	13.49	2.36	12	0.18	172.00	983.00	3250	20220804	-28.62	1965	20230103	18.07	2935	-20.95	20230206	1965	18.07	20230103	3250	-28.62	20220804	1965	18.07	20230103	3.18	N	042510	500	193 억	472878	N	N	N	N
25	20230727	090453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2345	50	2	2.18	32503020	14082	3.09	2285	2345	2285	2980	1610	2295	2308.13	1.22	12401	4188	2428	2361	2313	2246	2198	2337	2222	193	685	500	1600	5	1	38666746	907	13.63	2.39	12	0.04	172.00	983.00	3250	20220804	-27.85	1965	20230103	19.34	2935	-20.10	20230206	1965	19.34	20230103	3250	-27.85	20220804	1965	19.34	20230103	3.18	N	042510	500	193 억	472878	N	N	N	N
26	20230726	160451	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2295	-75	5	-3.16	1033349130	449966	150.60	2345	2380	2265	3080	1660	2370	2296.51	1.19	0	12400	2506	2437	2396	2327	2286	2417	2307	193	710	500	1650	5	1	38666746	887	13.34	2.33	12	1.16	172.00	983.00	3250	20220804	-29.38	1965	20230103	16.79	2935	-21.81	20230206	1965	16.79	20230103	3250	-29.38	20220804	1965	16.79	20230103	3.17	N	042510	500	193 억	460477	N	N	N	N
27	20230726	150454	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2280	-90	5	-3.80	994966390	433169	144.98	2345	2380	2265	3080	1660	2370	2296.95	1.19	0	14471	2506	2437	2396	2327	2286	2417	2307	193	710	500	1650	5	1	38666746	882	13.26	2.32	12	1.12	172.00	983.00	3250	20220804	-29.85	1965	20230103	16.03	2935	-22.32	20230206	1965	16.03	20230103	3250	-29.85	20220804	1965	16.03	20230103	3.17	N	042510	500	193 억	460477	N	N	N	N
28	20230726	140453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2285	-85	5	-3.59	880279495	382777	128.11	2345	2380	2265	3080	1660	2370	2299.72	1.19	0	595	2506	2437	2396	2327	2286	2417	2307	193	710	500	1650	5	1	38666746	884	13.28	2.32	12	0.99	172.00	983.00	3250	20220804	-29.69	1965	20230103	16.28	2935	-22.15	20230206	1965	16.28	20230103	3250	-29.69	20220804	1965	16.28	20230103	3.17	N	042510	500	193 억	460477	N	N	N	N
29	20230726	130450	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2275	-95	5	-4.01	697905155	302767	101.33	2345	2380	2265	3080	1660	2370	2305.09	1.19	0	8294	2506	2437	2396	2327	2286	2417	2307	193	710	500	1650	5	1	38666746	880	13.23	2.31	12	0.78	172.00	983.00	3250	20220804	-30.00	1965	20230103	15.78	2935	-22.49	20230206	1965	15.78	20230103	3250	-30.00	20220804	1965	15.78	20230103	3.17	N	042510	500	193 억	460477	N	N	N	N
30	20230726	120452	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2285	-85	5	-3.59	619290495	268285	89.79	2345	2380	2265	3080	1660	2370	2308.33	1.19	0	15896	2506	2437	2396	2327	2286	2417	2307	193	710	500	1650	5	1	38666746	884	13.28	2.32	12	0.69	172.00	983.00	3250	20220804	-29.69	1965	20230103	16.28	2935	-22.15	20230206	1965	16.28	20230103	3250	-29.69	20220804	1965	16.28	20230103	3.17	N	042510	500	193 억	460477	N	N	N	N
31	20230726	110449	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2295	-75	5	-3.16	545365865	235937	78.96	2345	2380	2265	3080	1660	2370	2311.49	1.19	0	17326	2506	2437	2396	2327	2286	2417	2307	193	710	500	1650	5	1	38666746	887	13.34	2.33	12	0.61	172.00	983.00	3250	20220804	-29.38	1965	20230103	16.79	2935	-21.81	20230206	1965	16.79	20230103	3250	-29.38	20220804	1965	16.79	20230103	3.17	N	042510	500	193 억	460477	N	N	N	N
32	20230726	100453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2310	-60	5	-2.53	321023190	137845	46.13	2345	2380	2305	3080	1660	2370	2328.87	1.19	0	6789	2506	2437	2396	2327	2286	2417	2307	193	710	500	1650	5	1	38666746	893	13.43	2.35	12	0.36	172.00	983.00	3250	20220804	-28.92	1965	20230103	17.56	2935	-21.29	20230206	1965	17.56	20230103	3250	-28.92	20220804	1965	17.56	20230103	3.17	N	042510	500	193 억	460477	N	N	N	N
33	20230726	090448	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2360	-10	5	-0.42	25535625	10842	3.63	2345	2380	2345	3080	1660	2370	2355.24	1.19	0	3931	2506	2437	2396	2327	2286	2417	2307	193	710	500	1650	5	1	38666746	913	13.72	2.40	12	0.03	172.00	983.00	3250	20220804	-27.38	1965	20230103	20.10	2935	-19.59	20230206	1965	20.10	20230103	3250	-27.38	20220804	1965	20.10	20230103	3.17	N	042510	500	193 억	460477	N	N	N	N
34	20230725	160448	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2370	-75	5	-3.07	705728050	295121	106.65	2430	2465	2355	3175	1715	2445	2391.45	1.15	0	15432	2605	2525	2475	2395	2345	2500	2370	193	730	500	1710	5	1	38666746	916	13.78	2.41	12	0.76	172.00	983.00	3250	20220804	-27.08	1965	20230103	20.61	2935	-19.25	20230206	1965	20.61	20230103	3250	-27.08	20220804	1965	20.61	20230103	3.21	N	042510	500	193 억	445031	N	N	N	N
35	20230725	150444	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2375	-70	5	-2.86	665937715	278344	100.59	2430	2465	2355	3175	1715	2445	2392.50	1.15	0	15729	2605	2525	2475	2395	2345	2500	2370	193	730	500	1710	5	1	38666746	918	13.81	2.42	12	0.72	172.00	983.00	3250	20220804	-26.92	1965	20230103	20.87	2935	-19.08	20230206	1965	20.87	20230103	3250	-26.92	20220804	1965	20.87	20230103	3.21	N	042510	500	193 억	445031	N	N	N	N
36	20230725	140445	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2365	-80	5	-3.27	572663685	238962	86.36	2430	2465	2355	3175	1715	2445	2396.46	1.15	0	18325	2605	2525	2475	2395	2345	2500	2370	193	730	500	1710	5	1	38666746	914	13.75	2.41	12	0.62	172.00	983.00	3250	20220804	-27.23	1965	20230103	20.36	2935	-19.42	20230206	1965	20.36	20230103	3250	-27.23	20220804	1965	20.36	20230103	3.21	N	042510	500	193 억	445031	N	N	N	N
37	20230725	130448	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2370	-75	5	-3.07	444391445	184760	66.77	2430	2465	2355	3175	1715	2445	2405.23	1.15	0	17612	2605	2525	2475	2395	2345	2500	2370	193	730	500	1710	5	1	38666746	916	13.78	2.41	12	0.48	172.00	983.00	3250	20220804	-27.08	1965	20230103	20.61	2935	-19.25	20230206	1965	20.61	20230103	3250	-27.08	20220804	1965	20.61	20230103	3.21	N	042510	500	193 억	445031	N	N	N	N
38	20230725	120448	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2395	-50	5	-2.04	379820540	157620	56.96	2430	2465	2355	3175	1715	2445	2409.72	1.15	0	10283	2605	2525	2475	2395	2345	2500	2370	193	730	500	1710	5	1	38666746	926	13.92	2.44	12	0.41	172.00	983.00	3250	20220804	-26.31	1965	20230103	21.88	2935	-18.40	20230206	1965	21.88	20230103	3250	-26.31	20220804	1965	21.88	20230103	3.21	N	042510	500	193 억	445031	N	N	N	N
39	20230725	110447	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2395	-50	5	-2.04	314079590	130104	47.02	2430	2465	2355	3175	1715	2445	2414.06	1.15	0	9980	2605	2525	2475	2395	2345	2500	2370	193	730	500	1710	5	1	38666746	926	13.92	2.44	12	0.34	172.00	983.00	3250	20220804	-26.31	1965	20230103	21.88	2935	-18.40	20230206	1965	21.88	20230103	3250	-26.31	20220804	1965	21.88	20230103	3.21	N	042510	500	193 억	445031	N	N	N	N
40	20230725	100446	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2415	-30	5	-1.23	262374065	108554	39.23	2430	2465	2355	3175	1715	2445	2416.99	1.15	0	13529	2605	2525	2475	2395	2345	2500	2370	193	730	500	1710	5	1	38666746	934	14.04	2.46	12	0.28	172.00	983.00	3250	20220804	-25.69	1965	20230103	22.90	2935	-17.72	20230206	1965	22.90	20230103	3250	-25.69	20220804	1965	22.90	20230103	3.21	N	042510	500	193 억	445031	N	N	N	N
41	20230725	090446	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2450	5	2	0.20	8984085	3679	1.33	2430	2465	2430	3175	1715	2445	2441.97	1.15	0	-64	2605	2525	2475	2395	2345	2500	2370	193	730	500	1710	5	1	38666746	947	14.24	2.49	12	0.01	172.00	983.00	3250	20220804	-24.62	1965	20230103	24.68	2935	-16.52	20230206	1965	24.68	20230103	3250	-24.62	20220804	1965	24.68	20230103	3.21	N	042510	500	193 억	445031	N	N	N	N
42	20230724	160447	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2445	-110	5	-4.31	678582100	276063	147.28	2550	2555	2425	3320	1790	2555	2458.08	1.32	0	-65895	2625	2590	2535	2500	2445	2607	2517	193	765	500	1780	5	1	38666746	945	14.22	2.49	12	0.71	172.00	983.00	3250	20220804	-24.77	1965	20230103	24.43	2935	-16.70	20230206	1965	24.43	20230103	3250	-24.77	20220804	1965	24.43	20230103	3.29	N	042510	500	193 억	510264	N	N	N	N
43	20230724	150443	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2450	-105	5	-4.11	639464130	260092	138.76	2550	2555	2425	3320	1790	2555	2458.61	1.32	0	-67179	2625	2590	2535	2500	2445	2607	2517	193	765	500	1780	5	1	38666746	947	14.24	2.49	12	0.67	172.00	983.00	3250	20220804	-24.62	1965	20230103	24.68	2935	-16.52	20230206	1965	24.68	20230103	3250	-24.62	20220804	1965	24.68	20230103	3.29	N	042510	500	193 억	510264	N	N	N	N
44	20230724	140443	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2445	-110	5	-4.31	594772875	241868	129.04	2550	2555	2425	3320	1790	2555	2459.08	1.32	0	-65752	2625	2590	2535	2500	2445	2607	2517	193	765	500	1780	5	1	38666746	945	14.22	2.49	12	0.63	172.00	983.00	3250	20220804	-24.77	1965	20230103	24.43	2935	-16.70	20230206	1965	24.43	20230103	3250	-24.77	20220804	1965	24.43	20230103	3.29	N	042510	500	193 억	510264	N	N	N	N
45	20230724	130444	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2430	-125	5	-4.89	513021100	208326	111.15	2550	2555	2430	3320	1790	2555	2462.59	1.32	0	-57473	2625	2590	2535	2500	2445	2607	2517	193	765	500	1780	5	1	38666746	940	14.13	2.47	12	0.54	172.00	983.00	3250	20220804	-25.23	1965	20230103	23.66	2935	-17.21	20230206	1965	23.66	20230103	3250	-25.23	20220804	1965	23.66	20230103	3.29	N	042510	500	193 억	510264	N	N	N	N
46	20230724	120444	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2440	-115	5	-4.50	397469180	160831	85.81	2550	2555	2435	3320	1790	2555	2471.35	1.32	0	-49318	2625	2590	2535	2500	2445	2607	2517	193	765	500	1780	5	1	38666746	943	14.19	2.48	12	0.42	172.00	983.00	3250	20220804	-24.92	1965	20230103	24.17	2935	-16.87	20230206	1965	24.17	20230103	3250	-24.92	20220804	1965	24.17	20230103	3.29	N	042510	500	193 억	510264	N	N	N	N
47	20230724	110447	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2460	-95	5	-3.72	298813710	120534	64.31	2550	2555	2455	3320	1790	2555	2479.08	1.32	0	-37623	2625	2590	2535	2500	2445	2607	2517	193	765	500	1780	5	1	38666746	951	14.30	2.50	12	0.31	172.00	983.00	3250	20220804	-24.31	1965	20230103	25.19	2935	-16.18	20230206	1965	25.19	20230103	3250	-24.31	20220804	1965	25.19	20230103	3.29	N	042510	500	193 억	510264	N	N	N	N
48	20230724	100442	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2470	-85	5	-3.33	181179125	72814	38.85	2550	2555	2465	3320	1790	2555	2488.25	1.32	0	-28699	2625	2590	2535	2500	2445	2607	2517	193	765	500	1780	5	1	38666746	955	14.36	2.51	12	0.19	172.00	983.00	3250	20220804	-24.00	1965	20230103	25.70	2935	-15.84	20230206	1965	25.70	20230103	3250	-24.00	20220804	1965	25.70	20230103	3.29	N	042510	500	193 억	510264	N	N	N	N
49	20230724	090444	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2505	-50	5	-1.96	19886425	7866	4.20	2550	2555	2505	3320	1790	2555	2528.15	1.32	0	-3242	2625	2590	2535	2500	2445	2607	2517	193	765	500	1780	5	1	38666746	969	14.56	2.55	12	0.02	172.00	983.00	3250	20220804	-22.92	1965	20230103	27.48	2935	-14.65	20230206	1965	27.48	20230103	3250	-22.92	20220804	1965	27.48	20230103	3.29	N	042510	500	193 억	510264	N	N	N	N
50	20230721	160440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2555	40	2	1.59	467614965	184990	90.82	2485	2570	2480	3265	1765	2515	2527.74	1.26	0	-11254	2555	2535	2500	2480	2445	2545	2490	193	750	500	1760	5	1	38666746	988	14.85	2.60	12	0.48	172.00	983.00	3250	20220804	-21.38	1965	20230103	30.03	2935	-12.95	20230206	1965	30.03	20230103	3250	-21.38	20220804	1965	30.03	20230103	3.29	N	042510	500	193 억	488268	N	N	N	N
51	20230721	150443	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2545	30	2	1.19	402603240	159479	78.29	2485	2570	2480	3265	1765	2515	2524.49	1.26	0	-8256	2555	2535	2500	2480	2445	2545	2490	193	750	500	1760	5	1	38666746	984	14.80	2.59	12	0.41	172.00	983.00	3250	20220804	-21.69	1965	20230103	29.52	2935	-13.29	20230206	1965	29.52	20230103	3250	-21.69	20220804	1965	29.52	20230103	3.29	N	042510	500	193 억	488268	N	N	N	N
52	20230721	140440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2520	5	2	0.20	339234420	134499	66.03	2485	2570	2480	3265	1765	2515	2522.21	1.26	0	-1073	2555	2535	2500	2480	2445	2545	2490	193	750	500	1760	5	1	38666746	974	14.65	2.56	12	0.35	172.00	983.00	3250	20220804	-22.46	1965	20230103	28.24	2935	-14.14	20230206	1965	28.24	20230103	3250	-22.46	20220804	1965	28.24	20230103	3.29	N	042510	500	193 억	488268	N	N	N	N
53	20230721	130442	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2535	20	2	0.80	277517350	110058	54.03	2485	2570	2480	3265	1765	2515	2521.56	1.26	0	9432	2555	2535	2500	2480	2445	2545	2490	193	750	500	1760	5	1	38666746	980	14.74	2.58	12	0.28	172.00	983.00	3250	20220804	-22.00	1965	20230103	29.01	2935	-13.63	20230206	1965	29.01	20230103	3250	-22.00	20220804	1965	29.01	20230103	3.29	N	042510	500	193 억	488268	N	N	N	N
54	20230721	120446	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2555	40	2	1.59	242299880	96192	47.22	2485	2570	2480	3265	1765	2515	2518.92	1.26	0	14933	2555	2535	2500	2480	2445	2545	2490	193	750	500	1760	5	1	38666746	988	14.85	2.60	12	0.25	172.00	983.00	3250	20220804	-21.38	1965	20230103	30.03	2935	-12.95	20230206	1965	30.03	20230103	3250	-21.38	20220804	1965	30.03	20230103	3.29	N	042510	500	193 억	488268	N	N	N	N
55	20230721	110444	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2530	15	2	0.60	176078710	70194	34.46	2485	2535	2480	3265	1765	2515	2508.46	1.26	0	12024	2555	2535	2500	2480	2445	2545	2490	193	750	500	1760	5	1	38666746	978	14.71	2.57	12	0.18	172.00	983.00	3250	20220804	-22.15	1965	20230103	28.75	2935	-13.80	20230206	1965	28.75	20230103	3250	-22.15	20220804	1965	28.75	20230103	3.29	N	042510	500	193 억	488268	N	N	N	N
56	20230721	100444	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2530	15	2	0.60	136270315	54437	26.72	2485	2535	2480	3265	1765	2515	2503.27	1.26	0	8760	2555	2535	2500	2480	2445	2545	2490	193	750	500	1760	5	1	38666746	978	14.71	2.57	12	0.14	172.00	983.00	3250	20220804	-22.15	1965	20230103	28.75	2935	-13.80	20230206	1965	28.75	20230103	3250	-22.15	20220804	1965	28.75	20230103	3.29	N	042510	500	193 억	488268	N	N	N	N
57	20230721	090444	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2490	-25	5	-0.99	15718665	6319	3.10	2485	2500	2480	3265	1765	2515	2487.52	1.26	0	-2379	2555	2535	2500	2480	2445	2545	2490	193	750	500	1760	5	1	38666746	963	14.48	2.53	12	0.02	172.00	983.00	3250	20220804	-23.38	1965	20230103	26.72	2935	-15.16	20230206	1965	26.72	20230103	3250	-23.38	20220804	1965	26.72	20230103	3.29	N	042510	500	193 억	488268	N	N	N	N
58	20230720	160441	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2515	-5	5	-0.20	504616605	202431	41.44	2505	2520	2465	3275	1765	2520	2492.23	1.23	0	11489	2683	2601	2553	2471	2423	2577	2447	193	755	500	1760	5	1	38666746	972	14.62	2.56	12	0.52	172.00	983.00	3250	20220804	-22.62	1965	20230103	27.99	2935	-14.31	20230206	1965	27.99	20230103	3250	-22.62	20220804	1965	27.99	20230103	3.31	N	042510	500	193 억	475876	N	N	N	N
59	20230720	150440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2505	-15	5	-0.60	471727910	189338	38.76	2505	2520	2465	3275	1765	2520	2491.17	1.23	0	13011	2683	2601	2553	2471	2423	2577	2447	193	755	500	1760	5	1	38666746	969	14.56	2.55	12	0.49	172.00	983.00	3250	20220804	-22.92	1965	20230103	27.48	2935	-14.65	20230206	1965	27.48	20230103	3250	-22.92	20220804	1965	27.48	20230103	3.31	N	042510	500	193 억	475876	N	N	N	N
60	20230720	140438	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2500	-20	5	-0.79	416417635	167164	34.22	2505	2520	2465	3275	1765	2520	2490.74	1.23	0	12525	2683	2601	2553	2471	2423	2577	2447	193	755	500	1760	5	1	38666746	967	14.53	2.54	12	0.43	172.00	983.00	3250	20220804	-23.08	1965	20230103	27.23	2935	-14.82	20230206	1965	27.23	20230103	3250	-23.08	20220804	1965	27.23	20230103	3.31	N	042510	500	193 억	475876	N	N	N	N
61	20230720	130438	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2500	-20	5	-0.79	361956195	145404	29.76	2505	2520	2465	3275	1765	2520	2488.91	1.23	0	4059	2683	2601	2553	2471	2423	2577	2447	193	755	500	1760	5	1	38666746	967	14.53	2.54	12	0.38	172.00	983.00	3250	20220804	-23.08	1965	20230103	27.23	2935	-14.82	20230206	1965	27.23	20230103	3250	-23.08	20220804	1965	27.23	20230103	3.31	N	042510	500	193 억	475876	N	N	N	N
62	20230720	120444	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2505	-15	5	-0.60	340724690	136891	28.02	2505	2520	2465	3275	1765	2520	2488.59	1.23	0	5176	2683	2601	2553	2471	2423	2577	2447	193	755	500	1760	5	1	38666746	969	14.56	2.55	12	0.35	172.00	983.00	3250	20220804	-22.92	1965	20230103	27.48	2935	-14.65	20230206	1965	27.48	20230103	3250	-22.92	20220804	1965	27.48	20230103	3.31	N	042510	500	193 억	475876	N	N	N	N
63	20230720	110441	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2490	-30	5	-1.19	283309095	113918	23.32	2505	2520	2465	3275	1765	2520	2486.40	1.23	0	12553	2683	2601	2553	2471	2423	2577	2447	193	755	500	1760	5	1	38666746	963	14.48	2.53	12	0.29	172.00	983.00	3250	20220804	-23.38	1965	20230103	26.72	2935	-15.16	20230206	1965	26.72	20230103	3250	-23.38	20220804	1965	26.72	20230103	3.31	N	042510	500	193 억	475876	N	N	N	N
64	20230720	100437	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2480	-40	5	-1.59	254869850	102453	20.97	2505	2520	2465	3275	1765	2520	2487.07	1.23	0	12836	2683	2601	2553	2471	2423	2577	2447	193	755	500	1760	5	1	38666746	959	14.42	2.52	12	0.26	172.00	983.00	3250	20220804	-23.69	1965	20230103	26.21	2935	-15.50	20230206	1965	26.21	20230103	3250	-23.69	20220804	1965	26.21	20230103	3.31	N	042510	500	193 억	475876	N	N	N	N
65	20230720	090437	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2500	-20	5	-0.79	49181335	19619	4.02	2505	2520	2490	3275	1765	2520	2505.41	1.23	0	-753	2683	2601	2553	2471	2423	2577	2447	193	755	500	1760	5	1	38666746	967	14.53	2.54	12	0.05	172.00	983.00	3250	20220804	-23.08	1965	20230103	27.23	2935	-14.82	20230206	1965	27.23	20230103	3250	-23.08	20220804	1965	27.23	20230103	3.31	N	042510	500	193 억	475876	N	N	N	N
66	20230719	160447	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2520	-100	5	-3.82	1208848010	474269	152.53	2620	2635	2505	3405	1835	2620	2548.73	1.24	0	-2746	2726	2672	2631	2577	2536	2652	2557	193	785	500	1830	5	1	38666746	974	14.65	2.56	12	1.23	172.00	983.00	3250	20220804	-22.46	1965	20230103	28.24	2935	-14.14	20230206	1965	28.24	20230103	3250	-22.46	20220804	1965	28.24	20230103	3.29	N	042510	500	193 억	478490	N	N	N	N
67	20230719	150445	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2535	-85	5	-3.24	1131544940	443547	142.65	2620	2635	2510	3405	1835	2620	2550.83	1.24	0	-279	2726	2672	2631	2577	2536	2652	2557	193	785	500	1830	5	1	38666746	980	14.74	2.58	12	1.15	172.00	983.00	3250	20220804	-22.00	1965	20230103	29.01	2935	-13.63	20230206	1965	29.01	20230103	3250	-22.00	20220804	1965	29.01	20230103	3.29	N	042510	500	193 억	478490	N	N	N	N
68	20230719	140446	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2525	-95	5	-3.63	983023635	384597	123.69	2620	2635	2520	3405	1835	2620	2555.66	1.24	0	10813	2726	2672	2631	2577	2536	2652	2557	193	785	500	1830	5	1	38666746	976	14.68	2.57	12	0.99	172.00	983.00	3250	20220804	-22.31	1965	20230103	28.50	2935	-13.97	20230206	1965	28.50	20230103	3250	-22.31	20220804	1965	28.50	20230103	3.29	N	042510	500	193 억	478490	N	N	N	N
69	20230719	130441	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2550	-70	5	-2.67	838182795	327329	105.27	2620	2635	2520	3405	1835	2620	2560.32	1.24	0	17797	2726	2672	2631	2577	2536	2652	2557	193	785	500	1830	5	1	38666746	986	14.83	2.59	12	0.85	172.00	983.00	3250	20220804	-21.54	1965	20230103	29.77	2935	-13.12	20230206	1965	29.77	20230103	3250	-21.54	20220804	1965	29.77	20230103	3.29	N	042510	500	193 억	478490	N	N	N	N
70	20230719	120445	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2535	-85	5	-3.24	795046050	310367	99.82	2620	2635	2520	3405	1835	2620	2561.27	1.24	0	19752	2726	2672	2631	2577	2536	2652	2557	193	785	500	1830	5	1	38666746	980	14.74	2.58	12	0.80	172.00	983.00	3250	20220804	-22.00	1965	20230103	29.01	2935	-13.63	20230206	1965	29.01	20230103	3250	-22.00	20220804	1965	29.01	20230103	3.29	N	042510	500	193 억	478490	N	N	N	N
71	20230719	110446	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2535	-85	5	-3.24	718799125	280281	90.14	2620	2635	2520	3405	1835	2620	2564.18	1.24	0	25964	2726	2672	2631	2577	2536	2652	2557	193	785	500	1830	5	1	38666746	980	14.74	2.58	12	0.72	172.00	983.00	3250	20220804	-22.00	1965	20230103	29.01	2935	-13.63	20230206	1965	29.01	20230103	3250	-22.00	20220804	1965	29.01	20230103	3.29	N	042510	500	193 억	478490	N	N	N	N
72	20230719	100443	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2530	-90	5	-3.44	514987665	199681	64.22	2620	2635	2525	3405	1835	2620	2578.65	1.24	0	8425	2726	2672	2631	2577	2536	2652	2557	193	785	500	1830	5	1	38666746	978	14.71	2.57	12	0.52	172.00	983.00	3250	20220804	-22.15	1965	20230103	28.75	2935	-13.80	20230206	1965	28.75	20230103	3250	-22.15	20220804	1965	28.75	20230103	3.29	N	042510	500	193 억	478490	N	N	N	N
73	20230719	090443	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2630	10	2	0.38	46429445	17703	5.69	2620	2635	2615	3405	1835	2620	2623.02	1.24	0	787	2726	2672	2631	2577	2536	2652	2557	193	785	500	1830	5	1	38666746	1017	15.29	2.68	12	0.05	172.00	983.00	3250	20220804	-19.08	1965	20230103	33.84	2935	-10.39	20230206	1965	33.84	20230103	3250	-19.08	20220804	1965	33.84	20230103	3.29	N	042510	500	193 억	478490	N	N	N	N
74	20230718	160442	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2620	-40	5	-1.50	805204550	306042	95.88	2675	2685	2590	3455	1865	2660	2630.99	1.38	0	-56240	2736	2697	2631	2592	2526	2717	2612	193	795	500	1860	5	1	38666746	1013	15.23	2.67	12	0.79	172.00	983.00	3250	20220804	-19.38	1965	20230103	33.33	2935	-10.73	20230206	1965	33.33	20230103	3250	-19.38	20220804	1965	33.33	20230103	3.27	N	042510	500	193 억	534728	N	N	N	N
75	20230718	150442	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2620	-40	5	-1.50	761755570	289439	90.68	2675	2685	2590	3455	1865	2660	2631.78	1.38	0	-53306	2736	2697	2631	2592	2526	2717	2612	193	795	500	1860	5	1	38666746	1013	15.23	2.67	12	0.75	172.00	983.00	3250	20220804	-19.38	1965	20230103	33.33	2935	-10.73	20230206	1965	33.33	20230103	3250	-19.38	20220804	1965	33.33	20230103	3.27	N	042510	500	193 억	534728	N	N	N	N
76	20230718	140439	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2610	-50	5	-1.88	710944930	270001	84.59	2675	2685	2590	3455	1865	2660	2633.06	1.38	0	-53074	2736	2697	2631	2592	2526	2717	2612	193	795	500	1860	5	1	38666746	1009	15.17	2.66	12	0.70	172.00	983.00	3250	20220804	-19.69	1965	20230103	32.82	2935	-11.07	20230206	1965	32.82	20230103	3250	-19.69	20220804	1965	32.82	20230103	3.27	N	042510	500	193 억	534728	N	N	N	N
77	20230718	130440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2625	-35	5	-1.32	671612055	254890	79.85	2675	2685	2590	3455	1865	2660	2634.85	1.38	0	-52208	2736	2697	2631	2592	2526	2717	2612	193	795	500	1860	5	1	38666746	1015	15.26	2.67	12	0.66	172.00	983.00	3250	20220804	-19.23	1965	20230103	33.59	2935	-10.56	20230206	1965	33.59	20230103	3250	-19.23	20220804	1965	33.59	20230103	3.27	N	042510	500	193 억	534728	N	N	N	N
78	20230718	120442	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2605	-55	5	-2.07	534382325	202274	63.37	2675	2685	2600	3455	1865	2660	2641.82	1.38	0	-36313	2736	2697	2631	2592	2526	2717	2612	193	795	500	1860	5	1	38666746	1007	15.15	2.65	12	0.52	172.00	983.00	3250	20220804	-19.85	1965	20230103	32.57	2935	-11.24	20230206	1965	32.57	20230103	3250	-19.85	20220804	1965	32.57	20230103	3.27	N	042510	500	193 억	534728	N	N	N	N
79	20230718	110444	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2615	-45	5	-1.69	465924420	176039	55.15	2675	2685	2610	3455	1865	2660	2646.67	1.38	0	-29854	2736	2697	2631	2592	2526	2717	2612	193	795	500	1860	5	1	38666746	1011	15.20	2.66	12	0.46	172.00	983.00	3250	20220804	-19.54	1965	20230103	33.08	2935	-10.90	20230206	1965	33.08	20230103	3250	-19.54	20220804	1965	33.08	20230103	3.27	N	042510	500	193 억	534728	N	N	N	N
80	20230718	100438	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2625	-35	5	-1.32	405639980	153055	47.95	2675	2685	2610	3455	1865	2660	2650.25	1.38	0	-26740	2736	2697	2631	2592	2526	2717	2612	193	795	500	1860	5	1	38666746	1015	15.26	2.67	12	0.40	172.00	983.00	3250	20220804	-19.23	1965	20230103	33.59	2935	-10.56	20230206	1965	33.59	20230103	3250	-19.23	20220804	1965	33.59	20230103	3.27	N	042510	500	193 억	534728	N	N	N	N
81	20230718	090439	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2680	20	2	0.75	81533160	30526	9.56	2675	2680	2660	3455	1865	2660	2671.14	1.38	0	-7464	2736	2697	2631	2592	2526	2717	2612	193	795	500	1860	5	1	38666746	1036	15.58	2.73	12	0.08	172.00	983.00	3250	20220804	-17.54	1965	20230103	36.39	2935	-8.69	20230206	1965	36.39	20230103	3250	-17.54	20220804	1965	36.39	20230103	3.27	N	042510	500	193 억	534728	N	N	N	N
82	20230717	160440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2660	50	2	1.92	819053050	312560	106.83	2615	2670	2565	3390	1830	2610	2620.34	1.30	0	32686	2703	2656	2623	2576	2543	2640	2560	193	780	500	1820	5	1	38666746	1029	15.47	2.71	12	0.81	172.00	983.00	3250	20220804	-18.15	1965	20230103	35.37	2935	-9.37	20230206	1965	35.37	20230103	3250	-18.15	20220804	1965	35.37	20230103	3.25	N	042510	500	193 억	502042	N	N	N	N
83	20230717	150438	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2655	45	2	1.72	729476065	278830	95.30	2615	2665	2565	3390	1830	2610	2616.23	1.30	0	39072	2703	2656	2623	2576	2543	2640	2560	193	780	500	1820	5	1	38666746	1027	15.44	2.70	12	0.72	172.00	983.00	3250	20220804	-18.31	1965	20230103	35.11	2935	-9.54	20230206	1965	35.11	20230103	3250	-18.31	20220804	1965	35.11	20230103	3.25	N	042510	500	193 억	502042	N	N	N	N
84	20230717	140439	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2630	20	2	0.77	628517295	240489	82.20	2615	2665	2565	3390	1830	2610	2613.52	1.30	0	31709	2703	2656	2623	2576	2543	2640	2560	193	780	500	1820	5	1	38666746	1017	15.29	2.68	12	0.62	172.00	983.00	3250	20220804	-19.08	1965	20230103	33.84	2935	-10.39	20230206	1965	33.84	20230103	3250	-19.08	20220804	1965	33.84	20230103	3.25	N	042510	500	193 억	502042	N	N	N	N
85	20230717	130436	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2640	30	2	1.15	470828930	180780	61.79	2615	2645	2565	3390	1830	2610	2604.39	1.30	0	3956	2703	2656	2623	2576	2543	2640	2560	193	780	500	1820	5	1	38666746	1021	15.35	2.69	12	0.47	172.00	983.00	3250	20220804	-18.77	1965	20230103	34.35	2935	-10.05	20230206	1965	34.35	20230103	3250	-18.77	20220804	1965	34.35	20230103	3.25	N	042510	500	193 억	502042	N	N	N	N
86	20230717	120441	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2625	15	2	0.57	402135010	154695	52.87	2615	2645	2565	3390	1830	2610	2599.45	1.30	0	-1861	2703	2656	2623	2576	2543	2640	2560	193	780	500	1820	5	1	38666746	1015	15.26	2.67	12	0.40	172.00	983.00	3250	20220804	-19.23	1965	20230103	33.59	2935	-10.56	20230206	1965	33.59	20230103	3250	-19.23	20220804	1965	33.59	20230103	3.25	N	042510	500	193 억	502042	N	N	N	N
87	20230717	110436	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2605	-5	5	-0.19	262042990	101435	34.67	2615	2620	2565	3390	1830	2610	2583.02	1.30	0	1024	2703	2656	2623	2576	2543	2640	2560	193	780	500	1820	5	1	38666746	1007	15.15	2.65	12	0.26	172.00	983.00	3250	20220804	-19.85	1965	20230103	32.57	2935	-11.24	20230206	1965	32.57	20230103	3250	-19.85	20220804	1965	32.57	20230103	3.25	N	042510	500	193 억	502042	N	N	N	N
88	20230717	100437	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2585	-25	5	-0.96	199207205	77184	26.38	2615	2620	2565	3390	1830	2610	2580.45	1.30	0	-9147	2703	2656	2623	2576	2543	2640	2560	193	780	500	1820	5	1	38666746	1000	15.03	2.63	12	0.20	172.00	983.00	3250	20220804	-20.46	1965	20230103	31.55	2935	-11.93	20230206	1965	31.55	20230103	3250	-20.46	20220804	1965	31.55	20230103	3.25	N	042510	500	193 억	502042	N	N	N	N
89	20230717	090436	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2575	-35	5	-1.34	60774280	23380	7.99	2615	2620	2570	3390	1830	2610	2598.80	1.30	0	-10189	2703	2656	2623	2576	2543	2640	2560	193	780	500	1820	5	1	38666746	996	14.97	2.62	12	0.06	172.00	983.00	3250	20220804	-20.77	1965	20230103	31.04	2935	-12.27	20230206	1965	31.04	20230103	3250	-20.77	20220804	1965	31.04	20230103	3.25	N	042510	500	193 억	502042	N	N	N	N
90	20230714	160436	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2610	-45	5	-1.69	747595065	286006	64.31	2665	2670	2590	3450	1860	2655	2613.85	1.35	0	-19726	2755	2705	2665	2615	2575	2685	2595	193	795	500	1850	5	1	38666746	1009	15.17	2.66	12	0.74	172.00	983.00	3250	20220804	-19.69	1965	20230103	32.82	2935	-11.07	20230206	1965	32.82	20230103	3250	-19.69	20220804	1965	32.82	20230103	3.02	N	042510	500	193 억	521768	N	N	N	N
91	20230714	150438	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2600	-55	5	-2.07	710051630	271593	61.07	2665	2670	2590	3450	1860	2655	2614.32	1.35	0	-23195	2755	2705	2665	2615	2575	2685	2595	193	795	500	1850	5	1	38666746	1005	15.12	2.64	12	0.70	172.00	983.00	3250	20220804	-20.00	1965	20230103	32.32	2935	-11.41	20230206	1965	32.32	20230103	3250	-20.00	20220804	1965	32.32	20230103	3.02	N	042510	500	193 억	521768	N	N	N	N
92	20230714	140440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2615	-40	5	-1.51	518581795	197964	44.51	2665	2670	2600	3450	1860	2655	2619.49	1.35	0	-37000	2755	2705	2665	2615	2575	2685	2595	193	795	500	1850	5	1	38666746	1011	15.20	2.66	12	0.51	172.00	983.00	3250	20220804	-19.54	1965	20230103	33.08	2935	-10.90	20230206	1965	33.08	20230103	3250	-19.54	20220804	1965	33.08	20230103	3.02	N	042510	500	193 억	521768	N	N	N	N
93	20230714	130434	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2615	-40	5	-1.51	469039310	178990	40.25	2665	2670	2600	3450	1860	2655	2620.38	1.35	0	-41131	2755	2705	2665	2615	2575	2685	2595	193	795	500	1850	5	1	38666746	1011	15.20	2.66	12	0.46	172.00	983.00	3250	20220804	-19.54	1965	20230103	33.08	2935	-10.90	20230206	1965	33.08	20230103	3250	-19.54	20220804	1965	33.08	20230103	3.02	N	042510	500	193 억	521768	N	N	N	N
94	20230714	120435	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2625	-30	5	-1.13	418058235	159508	35.87	2665	2670	2600	3450	1860	2655	2620.82	1.35	0	-39180	2755	2705	2665	2615	2575	2685	2595	193	795	500	1850	5	1	38666746	1015	15.26	2.67	12	0.41	172.00	983.00	3250	20220804	-19.23	1965	20230103	33.59	2935	-10.56	20230206	1965	33.59	20230103	3250	-19.23	20220804	1965	33.59	20230103	3.02	N	042510	500	193 억	521768	N	N	N	N
95	20230714	110437	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2615	-40	5	-1.51	390674440	149046	33.51	2665	2670	2600	3450	1860	2655	2621.05	1.35	0	-38653	2755	2705	2665	2615	2575	2685	2595	193	795	500	1850	5	1	38666746	1011	15.20	2.66	12	0.39	172.00	983.00	3250	20220804	-19.54	1965	20230103	33.08	2935	-10.90	20230206	1965	33.08	20230103	3250	-19.54	20220804	1965	33.08	20230103	3.02	N	042510	500	193 억	521768	N	N	N	N
96	20230714	100440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2615	-40	5	-1.51	308516780	117663	26.46	2665	2670	2600	3450	1860	2655	2621.90	1.35	0	-42900	2755	2705	2665	2615	2575	2685	2595	193	795	500	1850	5	1	38666746	1011	15.20	2.66	12	0.30	172.00	983.00	3250	20220804	-19.54	1965	20230103	33.08	2935	-10.90	20230206	1965	33.08	20230103	3250	-19.54	20220804	1965	33.08	20230103	3.02	N	042510	500	193 억	521768	N	N	N	N
97	20230714	090437	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2635	-20	5	-0.75	53268395	20108	4.52	2665	2670	2630	3450	1860	2655	2648.96	1.35	0	-6286	2755	2705	2665	2615	2575	2685	2595	193	795	500	1850	5	1	38666746	1019	15.32	2.68	12	0.05	172.00	983.00	3250	20220804	-18.92	1965	20230103	34.10	2935	-10.22	20230206	1965	34.10	20230103	3250	-18.92	20220804	1965	34.10	20230103	3.02	N	042510	500	193 억	521768	N	N	N	N
98	20230713	160436	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2655	0	3	0.00	1148295265	430481	67.67	2690	2715	2625	3450	1860	2655	2667.48	1.50	0	-57823	2775	2715	2685	2625	2595	2700	2610	193	795	500	1850	5	1	38666746	1027	15.44	2.70	12	1.11	172.00	983.00	3250	20220804	-18.31	1965	20230103	35.11	2935	-9.54	20230206	1965	35.11	20230103	3250	-18.31	20220804	1965	35.11	20230103	3.13	N	042510	500	193 억	579588	N	N	N	N
99	20230713	150431	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2640	-15	5	-0.56	1028682925	385271	60.57	2690	2715	2630	3450	1860	2655	2670.02	1.50	0	-56910	2775	2715	2685	2625	2595	2700	2610	193	795	500	1850	5	1	38666746	1021	15.35	2.69	12	1.00	172.00	983.00	3250	20220804	-18.77	1965	20230103	34.35	2935	-10.05	20230206	1965	34.35	20230103	3250	-18.77	20220804	1965	34.35	20230103	3.13	N	042510	500	193 억	579588	N	N	N	N
100	20230713	140431	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2645	-10	5	-0.38	894083575	334435	52.57	2690	2715	2645	3450	1860	2655	2673.42	1.50	0	-47440	2775	2715	2685	2625	2595	2700	2610	193	795	500	1850	5	1	38666746	1023	15.38	2.69	12	0.86	172.00	983.00	3250	20220804	-18.62	1965	20230103	34.61	2935	-9.88	20230206	1965	34.61	20230103	3250	-18.62	20220804	1965	34.61	20230103	3.13	N	042510	500	193 억	579588	N	N	N	N
101	20230713	130433	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2650	-5	5	-0.19	807965955	301920	47.46	2690	2715	2645	3450	1860	2655	2676.09	1.50	0	-42636	2775	2715	2685	2625	2595	2700	2610	193	795	500	1850	5	1	38666746	1025	15.41	2.70	12	0.78	172.00	983.00	3250	20220804	-18.46	1965	20230103	34.86	2935	-9.71	20230206	1965	34.86	20230103	3250	-18.46	20220804	1965	34.86	20230103	3.13	N	042510	500	193 억	579588	N	N	N	N
102	20230713	120430	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2650	-5	5	-0.19	756149215	282396	44.39	2690	2715	2645	3450	1860	2655	2677.62	1.50	0	-35014	2775	2715	2685	2625	2595	2700	2610	193	795	500	1850	5	1	38666746	1025	15.41	2.70	12	0.73	172.00	983.00	3250	20220804	-18.46	1965	20230103	34.86	2935	-9.71	20230206	1965	34.86	20230103	3250	-18.46	20220804	1965	34.86	20230103	3.13	N	042510	500	193 억	579588	N	N	N	N
103	20230713	110434	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2660	5	2	0.19	646876315	241247	37.92	2690	2715	2660	3450	1860	2655	2681.39	1.50	0	-29173	2775	2715	2685	2625	2595	2700	2610	193	795	500	1850	5	1	38666746	1029	15.47	2.71	12	0.62	172.00	983.00	3250	20220804	-18.15	1965	20230103	35.37	2935	-9.37	20230206	1965	35.37	20230103	3250	-18.15	20220804	1965	35.37	20230103	3.13	N	042510	500	193 억	579588	N	N	N	N
104	20230713	100433	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2670	15	2	0.56	441324705	164237	25.82	2690	2715	2660	3450	1860	2655	2687.12	1.50	0	-22200	2775	2715	2685	2625	2595	2700	2610	193	795	500	1850	5	1	38666746	1032	15.52	2.72	12	0.42	172.00	983.00	3250	20220804	-17.85	1965	20230103	35.88	2935	-9.03	20230206	1965	35.88	20230103	3250	-17.85	20220804	1965	35.88	20230103	3.13	N	042510	500	193 억	579588	N	N	N	N
105	20230713	090355	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2695	40	2	1.51	54181700	20137	3.17	2690	2710	2675	3450	1860	2655	2690.65	1.50	0	2205	2775	2715	2685	2625	2595	2700	2610	193	795	500	1850	5	1	38666746	1042	15.67	2.74	12	0.05	172.00	983.00	3250	20220804	-17.08	1965	20230103	37.15	2935	-8.18	20230206	1965	37.15	20230103	3250	-17.08	20220804	1965	37.15	20230103	3.13	N	042510	500	193 억	579588	N	N	N	N
106	20230712	160430	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2655	-60	5	-2.21	1650823865	616967	51.04	2740	2745	2655	3525	1905	2715	2675.84	1.64	0	-56416	2808	2761	2683	2636	2558	2785	2660	193	810	500	1900	5	1	38666746	1027	15.44	2.70	12	1.60	172.00	983.00	3250	20220804	-18.31	1965	20230103	35.11	2935	-9.54	20230206	1965	35.11	20230103	3250	-18.31	20220804	1965	35.11	20230103	3.05	N	042510	500	193 억	635856	N	N	N	N
107	20230712	150428	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2670	-45	5	-1.66	1492140090	557305	46.10	2740	2745	2655	3525	1905	2715	2677.38	1.64	0	-56819	2808	2761	2683	2636	2558	2785	2660	193	810	500	1900	5	1	38666746	1032	15.52	2.72	12	1.44	172.00	983.00	3250	20220804	-17.85	1965	20230103	35.88	2935	-9.03	20230206	1965	35.88	20230103	3250	-17.85	20220804	1965	35.88	20230103	3.05	N	042510	500	193 억	635856	N	N	N	N
108	20230712	140426	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2680	-35	5	-1.29	1371352235	512014	42.36	2740	2745	2655	3525	1905	2715	2678.30	1.64	0	-45783	2808	2761	2683	2636	2558	2785	2660	193	810	500	1900	5	1	38666746	1036	15.58	2.73	12	1.32	172.00	983.00	3250	20220804	-17.54	1965	20230103	36.39	2935	-8.69	20230206	1965	36.39	20230103	3250	-17.54	20220804	1965	36.39	20230103	3.05	N	042510	500	193 억	635856	N	N	N	N
109	20230712	130429	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2670	-45	5	-1.66	1215279860	453539	37.52	2740	2745	2655	3525	1905	2715	2679.50	1.64	0	-39972	2808	2761	2683	2636	2558	2785	2660	193	810	500	1900	5	1	38666746	1032	15.52	2.72	12	1.17	172.00	983.00	3250	20220804	-17.85	1965	20230103	35.88	2935	-9.03	20230206	1965	35.88	20230103	3250	-17.85	20220804	1965	35.88	20230103	3.05	N	042510	500	193 억	635856	N	N	N	N
110	20230712	120429	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2670	-45	5	-1.66	1139559370	425194	35.17	2740	2745	2655	3525	1905	2715	2680.04	1.64	0	-37375	2808	2761	2683	2636	2558	2785	2660	193	810	500	1900	5	1	38666746	1032	15.52	2.72	12	1.10	172.00	983.00	3250	20220804	-17.85	1965	20230103	35.88	2935	-9.03	20230206	1965	35.88	20230103	3250	-17.85	20220804	1965	35.88	20230103	3.05	N	042510	500	193 억	635856	N	N	N	N
111	20230712	110429	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2670	-45	5	-1.66	1080660735	403121	33.35	2740	2745	2655	3525	1905	2715	2680.68	1.64	0	-37425	2808	2761	2683	2636	2558	2785	2660	193	810	500	1900	5	1	38666746	1032	15.52	2.72	12	1.04	172.00	983.00	3250	20220804	-17.85	1965	20230103	35.88	2935	-9.03	20230206	1965	35.88	20230103	3250	-17.85	20220804	1965	35.88	20230103	3.05	N	042510	500	193 억	635856	N	N	N	N
112	20230712	100431	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2665	-50	5	-1.84	861257445	321066	26.56	2740	2745	2655	3525	1905	2715	2682.43	1.64	0	-36391	2808	2761	2683	2636	2558	2785	2660	193	810	500	1900	5	1	38666746	1030	15.49	2.71	12	0.83	172.00	983.00	3250	20220804	-18.00	1965	20230103	35.62	2935	-9.20	20230206	1965	35.62	20230103	3250	-18.00	20220804	1965	35.62	20230103	3.05	N	042510	500	193 억	635856	N	N	N	N
113	20230712	090430	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2670	-45	5	-1.66	278048835	102578	8.49	2740	2745	2660	3525	1905	2715	2710.58	1.64	0	-41535	2808	2761	2683	2636	2558	2785	2660	193	810	500	1900	5	1	38666746	1032	15.52	2.72	12	0.27	172.00	983.00	3250	20220804	-17.85	1965	20230103	35.88	2935	-9.03	20230206	1965	35.88	20230103	3250	-17.85	20220804	1965	35.88	20230103	3.05	N	042510	500	193 억	635856	N	N	N	N
114	20230711	160424	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2715	85	2	3.23	3143417370	1175973	35.63	2610	2730	2605	3415	1845	2630	2672.76	1.50	0	55159	2900	2765	2655	2520	2410	2832	2587	193	785	500	1840	5	1	38666746	1050	15.78	2.76	12	3.04	172.00	983.00	3250	20220804	-16.46	1965	20230103	38.17	2935	-7.50	20230206	1965	38.17	20230103	3250	-16.46	20220804	1965	38.17	20230103	3.06	N	042510	500	193 억	580663	N	N	N	N
115	20230711	150424	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2705	75	2	2.85	2835039695	1062017	32.18	2610	2730	2605	3415	1845	2630	2669.49	1.50	0	51713	2900	2765	2655	2520	2410	2832	2587	193	785	500	1840	5	1	38666746	1046	15.73	2.75	12	2.75	172.00	983.00	3250	20220804	-16.77	1965	20230103	37.66	2935	-7.84	20230206	1965	37.66	20230103	3250	-16.77	20220804	1965	37.66	20230103	3.06	N	042510	500	193 억	580663	N	N	N	N
116	20230711	140422	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2630	0	3	0.00	1293772180	490175	14.85	2610	2680	2605	3415	1845	2630	2639.41	1.50	0	3132	2900	2765	2655	2520	2410	2832	2587	193	785	500	1840	5	1	38666746	1017	15.29	2.68	12	1.27	172.00	983.00	3250	20220804	-19.08	1965	20230103	33.84	2935	-10.39	20230206	1965	33.84	20230103	3250	-19.08	20220804	1965	33.84	20230103	3.06	N	042510	500	193 억	580663	N	N	N	N
117	20230711	130415	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2635	5	2	0.19	1190449355	450877	13.66	2610	2680	2605	3415	1845	2630	2640.30	1.50	0	3794	2900	2765	2655	2520	2410	2832	2587	193	785	500	1840	5	1	38666746	1019	15.32	2.68	12	1.17	172.00	983.00	3250	20220804	-18.92	1965	20230103	34.10	2935	-10.22	20230206	1965	34.10	20230103	3250	-18.92	20220804	1965	34.10	20230103	3.06	N	042510	500	193 억	580663	N	N	N	N
118	20230711	120426	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2640	10	2	0.38	1021907380	386868	11.72	2610	2680	2605	3415	1845	2630	2641.49	1.50	0	12510	2900	2765	2655	2520	2410	2832	2587	193	785	500	1840	5	1	38666746	1021	15.35	2.69	12	1.00	172.00	983.00	3250	20220804	-18.77	1965	20230103	34.35	2935	-10.05	20230206	1965	34.35	20230103	3250	-18.77	20220804	1965	34.35	20230103	3.06	N	042510	500	193 억	580663	N	N	N	N
119	20230711	110427	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2645	15	2	0.57	950782320	359931	10.91	2610	2680	2605	3415	1845	2630	2641.57	1.50	0	9733	2900	2765	2655	2520	2410	2832	2587	193	785	500	1840	5	1	38666746	1023	15.38	2.69	12	0.93	172.00	983.00	3250	20220804	-18.62	1965	20230103	34.61	2935	-9.88	20230206	1965	34.61	20230103	3250	-18.62	20220804	1965	34.61	20230103	3.06	N	042510	500	193 억	580663	N	N	N	N
120	20230711	100425	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2645	15	2	0.57	803509400	304056	9.21	2610	2680	2605	3415	1845	2630	2642.64	1.50	0	2359	2900	2765	2655	2520	2410	2832	2587	193	785	500	1840	5	1	38666746	1023	15.38	2.69	12	0.79	172.00	983.00	3250	20220804	-18.62	1965	20230103	34.61	2935	-9.88	20230206	1965	34.61	20230103	3250	-18.62	20220804	1965	34.61	20230103	3.06	N	042510	500	193 억	580663	N	N	N	N
121	20230711	090425	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2635	5	2	0.19	82171690	31363	0.95	2610	2645	2610	3415	1845	2630	2619.99	1.50	0	5359	2900	2765	2655	2520	2410	2832	2587	193	785	500	1840	5	1	38666746	1019	15.32	2.68	12	0.08	172.00	983.00	3250	20220804	-18.92	1965	20230103	34.10	2935	-10.22	20230206	1965	34.10	20230103	3250	-18.92	20220804	1965	34.10	20230103	3.06	N	042510	500	193 억	580663	N	N	N	N
122	20230710	160424	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2630	125	2	4.99	8843260355	3283010	743.75	2555	2790	2545	3255	1755	2505	2693.74	1.18	0	122559	2601	2552	2526	2477	2451	2540	2465	193	750	500	1750	5	1	38666746	1017	15.29	2.68	12	8.49	172.00	983.00	3250	20220804	-19.08	1965	20230103	33.84	2935	-10.39	20230206	1965	33.84	20230103	3250	-19.08	20220804	1965	33.84	20230103	3.09	N	042510	500	193 억	457986	N	N	N	N
123	20230710	150422	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2625	120	2	4.79	8579164780	3182461	720.97	2555	2790	2545	3255	1755	2505	2695.82	1.18	0	93997	2601	2552	2526	2477	2451	2540	2465	193	750	500	1750	5	1	38666746	1015	15.26	2.67	12	8.23	172.00	983.00	3250	20220804	-19.23	1965	20230103	33.59	2935	-10.56	20230206	1965	33.59	20230103	3250	-19.23	20220804	1965	33.59	20230103	3.09	N	042510	500	193 억	457986	N	N	N	N
124	20230710	140420	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2655	150	2	5.99	8325646215	3086276	699.18	2555	2790	2545	3255	1755	2505	2697.70	1.18	0	67634	2601	2552	2526	2477	2451	2540	2465	193	750	500	1750	5	1	38666746	1027	15.44	2.70	12	7.98	172.00	983.00	3250	20220804	-18.31	1965	20230103	35.11	2935	-9.54	20230206	1965	35.11	20230103	3250	-18.31	20220804	1965	35.11	20230103	3.09	N	042510	500	193 억	457986	N	N	N	N
125	20230710	130417	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2635	130	2	5.19	8056503025	2984592	676.14	2555	2790	2545	3255	1755	2505	2699.43	1.18	0	66431	2601	2552	2526	2477	2451	2540	2465	193	750	500	1750	5	1	38666746	1019	15.32	2.68	12	7.72	172.00	983.00	3250	20220804	-18.92	1965	20230103	34.10	2935	-10.22	20230206	1965	34.10	20230103	3250	-18.92	20220804	1965	34.10	20230103	3.09	N	042510	500	193 억	457986	N	N	N	N
126	20230710	120423	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2620	115	2	4.59	7974622820	2953388	669.07	2555	2790	2545	3255	1755	2505	2700.23	1.18	0	62358	2601	2552	2526	2477	2451	2540	2465	193	750	500	1750	5	1	38666746	1013	15.23	2.67	12	7.64	172.00	983.00	3250	20220804	-19.38	1965	20230103	33.33	2935	-10.73	20230206	1965	33.33	20230103	3250	-19.38	20220804	1965	33.33	20230103	3.09	N	042510	500	193 억	457986	N	N	N	N
127	20230710	110425	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2630	125	2	4.99	7816005860	2892884	655.36	2555	2790	2545	3255	1755	2505	2701.87	1.18	0	48139	2601	2552	2526	2477	2451	2540	2465	193	750	500	1750	5	1	38666746	1017	15.29	2.68	12	7.48	172.00	983.00	3250	20220804	-19.08	1965	20230103	33.84	2935	-10.39	20230206	1965	33.84	20230103	3250	-19.08	20220804	1965	33.84	20230103	3.09	N	042510	500	193 억	457986	N	N	N	N
128	20230710	100424	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2635	130	2	5.19	7350853590	2715775	615.24	2555	2790	2545	3255	1755	2505	2706.80	1.18	0	24826	2601	2552	2526	2477	2451	2540	2465	193	750	500	1750	5	1	38666746	1019	15.32	2.68	12	7.02	172.00	983.00	3250	20220804	-18.92	1965	20230103	34.10	2935	-10.22	20230206	1965	34.10	20230103	3250	-18.92	20220804	1965	34.10	20230103	3.09	N	042510	500	193 억	457986	N	N	N	N
129	20230710	090420	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2660	155	2	6.19	1152126995	432010	97.87	2555	2710	2545	3255	1755	2505	2667.27	1.18	0	19265	2601	2552	2526	2477	2451	2540	2465	193	750	500	1750	5	1	38666746	1029	15.47	2.71	12	1.12	172.00	983.00	3250	20220804	-18.15	1965	20230103	35.37	2935	-9.37	20230206	1965	35.37	20230103	3250	-18.15	20220804	1965	35.37	20230103	3.09	N	042510	500	193 억	457986	N	N	N	N
130	20230707	160417	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2505	-90	5	-3.47	1084272345	429471	10.32	2560	2575	2500	3370	1820	2595	2524.78	1.28	0	-38997	2895	2745	2630	2480	2365	2820	2555	193	775	500	1810	5	1	38666746	969	14.56	2.55	12	1.11	172.00	983.00	3250	20220804	-22.92	1965	20230103	27.48	2935	-14.65	20230206	1965	27.48	20230103	3250	-22.92	20220804	1965	27.48	20230103	3.07	N	042510	500	193 억	496835	N	N	N	N
131	20230707	150420	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2515	-80	5	-3.08	963182820	381144	9.16	2560	2575	2500	3370	1820	2595	2526.95	1.28	0	-38127	2895	2745	2630	2480	2365	2820	2555	193	775	500	1810	5	1	38666746	972	14.62	2.56	12	0.99	172.00	983.00	3250	20220804	-22.62	1965	20230103	27.99	2935	-14.31	20230206	1965	27.99	20230103	3250	-22.62	20220804	1965	27.99	20230103	3.07	N	042510	500	193 억	496835	N	N	N	N
132	20230707	140426	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2505	-90	5	-3.47	870158280	344060	8.27	2560	2575	2500	3370	1820	2595	2528.95	1.28	0	-28936	2895	2745	2630	2480	2365	2820	2555	193	775	500	1810	5	1	38666746	969	14.56	2.55	12	0.89	172.00	983.00	3250	20220804	-22.92	1965	20230103	27.48	2935	-14.65	20230206	1965	27.48	20230103	3250	-22.92	20220804	1965	27.48	20230103	3.07	N	042510	500	193 억	496835	N	N	N	N
133	20230707	130423	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2515	-80	5	-3.08	718748550	283673	6.82	2560	2575	2505	3370	1820	2595	2533.56	1.28	0	-15613	2895	2745	2630	2480	2365	2820	2555	193	775	500	1810	5	1	38666746	972	14.62	2.56	12	0.73	172.00	983.00	3250	20220804	-22.62	1965	20230103	27.99	2935	-14.31	20230206	1965	27.99	20230103	3250	-22.62	20220804	1965	27.99	20230103	3.07	N	042510	500	193 억	496835	N	N	N	N
134	20230707	120422	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2510	-85	5	-3.28	659504855	260141	6.25	2560	2575	2505	3370	1820	2595	2535.01	1.28	0	-289	2895	2745	2630	2480	2365	2820	2555	193	775	500	1810	5	1	38666746	971	14.59	2.55	12	0.67	172.00	983.00	3250	20220804	-22.77	1965	20230103	27.74	2935	-14.48	20230206	1965	27.74	20230103	3250	-22.77	20220804	1965	27.74	20230103	3.07	N	042510	500	193 억	496835	N	N	N	N
135	20230707	110423	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2525	-70	5	-2.70	566999425	223350	5.37	2560	2575	2515	3370	1820	2595	2538.43	1.28	0	-4653	2895	2745	2630	2480	2365	2820	2555	193	775	500	1810	5	1	38666746	976	14.68	2.57	12	0.58	172.00	983.00	3250	20220804	-22.31	1965	20230103	28.50	2935	-13.97	20230206	1965	28.50	20230103	3250	-22.31	20220804	1965	28.50	20230103	3.07	N	042510	500	193 억	496835	N	N	N	N
136	20230707	100420	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2530	-65	5	-2.50	394643365	155142	3.73	2560	2575	2530	3370	1820	2595	2543.51	1.28	0	10295	2895	2745	2630	2480	2365	2820	2555	193	775	500	1810	5	1	38666746	978	14.71	2.57	12	0.40	172.00	983.00	3250	20220804	-22.15	1965	20230103	28.75	2935	-13.80	20230206	1965	28.75	20230103	3250	-22.15	20220804	1965	28.75	20230103	3.07	N	042510	500	193 억	496835	N	N	N	N
137	20230707	090419	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2545	-50	5	-1.93	70945220	27731	0.67	2560	2575	2545	3370	1820	2595	2557.33	1.28	0	4195	2895	2745	2630	2480	2365	2820	2555	193	775	500	1810	5	1	38666746	984	14.80	2.59	12	0.07	172.00	983.00	3250	20220804	-21.69	1965	20230103	29.52	2935	-13.29	20230206	1965	29.52	20230103	3250	-21.69	20220804	1965	29.52	20230103	3.07	N	042510	500	193 억	496835	N	N	N	N
138	20230706	160420	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2595	65	2	2.57	11140181535	4144110	793.15	2530	2780	2515	3285	1775	2530	2688.47	1.48	0	-76361	2650	2590	2545	2485	2440	2567	2462	193	755	500	1770	5	1	38666746	1003	15.09	2.64	12	10.72	172.00	983.00	3250	20220804	-20.15	1965	20230103	32.06	2935	-11.58	20230206	1965	32.06	20230103	3250	-20.15	20220804	1965	32.06	20230103	3.11	N	042510	500	193 억	573341	N	N	N	N
139	20230706	150420	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2595	65	2	2.57	11003092495	4091335	783.05	2530	2780	2515	3285	1775	2530	2689.57	1.48	0	-83652	2650	2590	2545	2485	2440	2567	2462	193	755	500	1770	5	1	38666746	1003	15.09	2.64	12	10.58	172.00	983.00	3250	20220804	-20.15	1965	20230103	32.06	2935	-11.58	20230206	1965	32.06	20230103	3250	-20.15	20220804	1965	32.06	20230103	3.11	N	042510	500	193 억	573341	N	N	N	N
140	20230706	140420	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2600	70	2	2.77	10791568335	4010246	767.53	2530	2780	2515	3285	1775	2530	2691.21	1.48	0	-88892	2650	2590	2545	2485	2440	2567	2462	193	755	500	1770	5	1	38666746	1005	15.12	2.64	12	10.37	172.00	983.00	3250	20220804	-20.00	1965	20230103	32.32	2935	-11.41	20230206	1965	32.32	20230103	3250	-20.00	20220804	1965	32.32	20230103	3.11	N	042510	500	193 억	573341	N	N	N	N
141	20230706	130418	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2610	80	2	3.16	10629097645	3947751	755.57	2530	2780	2515	3285	1775	2530	2692.66	1.48	0	-95859	2650	2590	2545	2485	2440	2567	2462	193	755	500	1770	5	1	38666746	1009	15.17	2.66	12	10.21	172.00	983.00	3250	20220804	-19.69	1965	20230103	32.82	2935	-11.07	20230206	1965	32.82	20230103	3250	-19.69	20220804	1965	32.82	20230103	3.11	N	042510	500	193 억	573341	N	N	N	N
142	20230706	120419	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2625	95	2	3.75	10212461165	3787820	724.96	2530	2780	2515	3285	1775	2530	2696.36	1.48	0	-112016	2650	2590	2545	2485	2440	2567	2462	193	755	500	1770	5	1	38666746	1015	15.26	2.67	12	9.80	172.00	983.00	3250	20220804	-19.23	1965	20230103	33.59	2935	-10.56	20230206	1965	33.59	20230103	3250	-19.23	20220804	1965	33.59	20230103	3.11	N	042510	500	193 억	573341	N	N	N	N
143	20230706	110422	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2655	125	2	4.94	9837265760	3644830	697.59	2530	2780	2515	3285	1775	2530	2699.21	1.48	0	-123382	2650	2590	2545	2485	2440	2567	2462	193	755	500	1770	5	1	38666746	1027	15.44	2.70	12	9.43	172.00	983.00	3250	20220804	-18.31	1965	20230103	35.11	2935	-9.54	20230206	1965	35.11	20230103	3250	-18.31	20220804	1965	35.11	20230103	3.11	N	042510	500	193 억	573341	N	N	N	N
144	20230706	100418	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2670	140	2	5.53	9071511070	3356395	642.39	2530	2780	2515	3285	1775	2530	2703.02	1.48	0	-78639	2650	2590	2545	2485	2440	2567	2462	193	755	500	1770	5	1	38666746	1032	15.52	2.72	12	8.68	172.00	983.00	3250	20220804	-17.85	1965	20230103	35.88	2935	-9.03	20230206	1965	35.88	20230103	3250	-17.85	20220804	1965	35.88	20230103	3.11	N	042510	500	193 억	573341	N	N	N	N
145	20230706	090419	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2515	-15	5	-0.59	99036010	39184	7.50	2530	2545	2515	3285	1775	2530	2527.07	1.48	0	1618	2650	2590	2545	2485	2440	2567	2462	193	755	500	1770	5	1	38666746	972	14.62	2.56	12	0.10	172.00	983.00	3250	20220804	-22.62	1965	20230103	27.99	2935	-14.31	20230206	1965	27.99	20230103	3250	-22.62	20220804	1965	27.99	20230103	3.11	N	042510	500	193 억	573341	N	N	N	N
146	20230705	160417	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2530	-70	5	-2.69	1267472035	497589	81.59	2600	2605	2500	3380	1820	2600	2547.27	1.57	0	6304	2700	2650	2605	2555	2510	2675	2580	193	780	500	1820	5	1	38666746	978	14.71	2.57	12	1.29	172.00	983.00	3250	20220804	-22.15	1965	20230103	28.75	2935	-13.80	20230206	1965	28.75	20230103	3250	-22.15	20220804	1965	28.75	20230103	2.76	N	042510	500	193 억	606642	N	N	N	N
147	20230705	150417	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2530	-70	5	-2.69	1133391550	444764	72.93	2600	2605	2500	3380	1820	2600	2548.28	1.57	0	-1947	2700	2650	2605	2555	2510	2675	2580	193	780	500	1820	5	1	38666746	978	14.71	2.57	12	1.15	172.00	983.00	3250	20220804	-22.15	1965	20230103	28.75	2935	-13.80	20230206	1965	28.75	20230103	3250	-22.15	20220804	1965	28.75	20230103	2.76	N	042510	500	193 억	606642	N	N	N	N
148	20230705	140412	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2540	-60	5	-2.31	824715075	322127	52.82	2600	2605	2535	3380	1820	2600	2560.19	1.57	0	-24671	2700	2650	2605	2555	2510	2675	2580	193	780	500	1820	5	1	38666746	982	14.77	2.58	12	0.83	172.00	983.00	3250	20220804	-21.85	1965	20230103	29.26	2935	-13.46	20230206	1965	29.26	20230103	3250	-21.85	20220804	1965	29.26	20230103	2.76	N	042510	500	193 억	606642	N	N	N	N
149	20230705	130412	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2555	-45	5	-1.73	685234390	267268	43.82	2600	2605	2545	3380	1820	2600	2563.82	1.57	0	-4578	2700	2650	2605	2555	2510	2675	2580	193	780	500	1820	5	1	38666746	988	14.85	2.60	12	0.69	172.00	983.00	3250	20220804	-21.38	1965	20230103	30.03	2935	-12.95	20230206	1965	30.03	20230103	3250	-21.38	20220804	1965	30.03	20230103	2.76	N	042510	500	193 억	606642	N	N	N	N
150	20230705	120412	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2575	-25	5	-0.96	594485135	231749	38.00	2600	2605	2545	3380	1820	2600	2565.18	1.57	0	-3823	2700	2650	2605	2555	2510	2675	2580	193	780	500	1820	5	1	38666746	996	14.97	2.62	12	0.60	172.00	983.00	3250	20220804	-20.77	1965	20230103	31.04	2935	-12.27	20230206	1965	31.04	20230103	3250	-20.77	20220804	1965	31.04	20230103	2.76	N	042510	500	193 억	606642	N	N	N	N
151	20230705	110415	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2545	-55	5	-2.12	471041140	183709	30.12	2600	2605	2545	3380	1820	2600	2564.02	1.57	0	-5943	2700	2650	2605	2555	2510	2675	2580	193	780	500	1820	5	1	38666746	984	14.80	2.59	12	0.48	172.00	983.00	3250	20220804	-21.69	1965	20230103	29.52	2935	-13.29	20230206	1965	29.52	20230103	3250	-21.69	20220804	1965	29.52	20230103	2.76	N	042510	500	193 억	606642	N	N	N	N
152	20230705	100414	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2565	-35	5	-1.35	354687460	138195	22.66	2600	2605	2545	3380	1820	2600	2566.52	1.57	0	-851	2700	2650	2605	2555	2510	2675	2580	193	780	500	1820	5	1	38666746	992	14.91	2.61	12	0.36	172.00	983.00	3250	20220804	-21.08	1965	20230103	30.53	2935	-12.61	20230206	1965	30.53	20230103	3250	-21.08	20220804	1965	30.53	20230103	2.76	N	042510	500	193 억	606642	N	N	N	N
153	20230705	090413	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2590	-10	5	-0.38	42065420	16219	2.66	2600	2605	2580	3380	1820	2600	2593.51	1.57	0	-2409	2700	2650	2605	2555	2510	2675	2580	193	780	500	1820	5	1	38666746	1001	15.06	2.63	12	0.04	172.00	983.00	3250	20220804	-20.31	1965	20230103	31.81	2935	-11.75	20230206	1965	31.81	20230103	3250	-20.31	20220804	1965	31.81	20230103	2.76	N	042510	500	193 억	606642	N	N	N	N
154	20230704	160413	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2600	-15	5	-0.57	1556871130	598795	7.05	2570	2655	2560	3395	1835	2615	2600.01	1.49	0	25311	3005	2810	2700	2505	2395	2907	2602	193	780	500	1830	5	1	38666746	1005	15.12	2.64	12	1.55	172.00	983.00	3250	20220804	-20.00	1965	20230103	32.32	2935	-11.41	20230206	1965	32.32	20230103	3250	-20.00	20220804	1965	32.32	20230103	2.78	N	042510	500	193 억	576043	N	N	N	N
155	20230704	150408	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2590	-25	5	-0.96	1380333315	530554	6.25	2570	2655	2560	3395	1835	2615	2601.68	1.49	0	21918	3005	2810	2700	2505	2395	2907	2602	193	780	500	1830	5	1	38666746	1001	15.06	2.63	12	1.37	172.00	983.00	3250	20220804	-20.31	1965	20230103	31.81	2935	-11.75	20230206	1965	31.81	20230103	3250	-20.31	20220804	1965	31.81	20230103	2.78	N	042510	500	193 억	576043	N	N	N	N
156	20230704	140412	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2585	-30	5	-1.15	1262919800	485192	5.71	2570	2655	2560	3395	1835	2615	2602.93	1.49	0	22502	3005	2810	2700	2505	2395	2907	2602	193	780	500	1830	5	1	38666746	1000	15.03	2.63	12	1.25	172.00	983.00	3250	20220804	-20.46	1965	20230103	31.55	2935	-11.93	20230206	1965	31.55	20230103	3250	-20.46	20220804	1965	31.55	20230103	2.78	N	042510	500	193 억	576043	N	N	N	N
157	20230704	130406	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2590	-25	5	-0.96	1190373925	457184	5.38	2570	2655	2560	3395	1835	2615	2603.71	1.49	0	21506	3005	2810	2700	2505	2395	2907	2602	193	780	500	1830	5	1	38666746	1001	15.06	2.63	12	1.18	172.00	983.00	3250	20220804	-20.31	1965	20230103	31.81	2935	-11.75	20230206	1965	31.81	20230103	3250	-20.31	20220804	1965	31.81	20230103	2.78	N	042510	500	193 억	576043	N	N	N	N
158	20230704	120409	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2605	-10	5	-0.38	1079950655	414629	4.88	2570	2655	2560	3395	1835	2615	2604.62	1.49	0	17251	3005	2810	2700	2505	2395	2907	2602	193	780	500	1830	5	1	38666746	1007	15.15	2.65	12	1.07	172.00	983.00	3250	20220804	-19.85	1965	20230103	32.57	2935	-11.24	20230206	1965	32.57	20230103	3250	-19.85	20220804	1965	32.57	20230103	2.78	N	042510	500	193 억	576043	N	N	N	N
159	20230704	110405	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2590	-25	5	-0.96	1027677445	394548	4.65	2570	2655	2560	3395	1835	2615	2604.70	1.49	0	14174	3005	2810	2700	2505	2395	2907	2602	193	780	500	1830	5	1	38666746	1001	15.06	2.63	12	1.02	172.00	983.00	3250	20220804	-20.31	1965	20230103	31.81	2935	-11.75	20230206	1965	31.81	20230103	3250	-20.31	20220804	1965	31.81	20230103	2.78	N	042510	500	193 억	576043	N	N	N	N
160	20230704	100404	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2595	-20	5	-0.76	848749960	325439	3.83	2570	2655	2560	3395	1835	2615	2608.02	1.49	0	4992	3005	2810	2700	2505	2395	2907	2602	193	780	500	1830	5	1	38666746	1003	15.09	2.64	12	0.84	172.00	983.00	3250	20220804	-20.15	1965	20230103	32.06	2935	-11.58	20230206	1965	32.06	20230103	3250	-20.15	20220804	1965	32.06	20230103	2.78	N	042510	500	193 억	576043	N	N	N	N
161	20230704	090406	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2615	0	3	0.00	200787495	77907	0.92	2570	2620	2560	3395	1835	2615	2577.27	1.49	0	10743	3005	2810	2700	2505	2395	2907	2602	193	780	500	1830	5	1	38666746	1011	15.20	2.66	12	0.20	172.00	983.00	3250	20220804	-19.54	1965	20230103	33.08	2935	-10.90	20230206	1965	33.08	20230103	3250	-19.54	20220804	1965	33.08	20230103	2.78	N	042510	500	193 억	576043	N	N	N	N
162	20230703	160401	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2615	95	2	3.77	23159267720	8409053	2597.56	2590	2895	2590	3275	1765	2520	2754.18	2.24	0	-282661	2603	2561	2508	2466	2413	2582	2487	193	755	500	1760	5	1	38666746	1011	15.20	2.66	12	21.75	172.00	983.00	3250	20220804	-19.54	1965	20230103	33.08	2935	-10.90	20230206	1965	33.08	20230103	3250	-19.54	20220804	1965	33.08	20230103	2.80	N	042510	500	193 억	867101	N	N	N	N
163	20230703	150404	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2610	90	2	3.57	22730353070	8244616	2546.76	2590	2895	2590	3275	1765	2520	2756.99	2.24	0	-313379	2603	2561	2508	2466	2413	2582	2487	193	755	500	1760	5	1	38666746	1009	15.17	2.66	12	21.32	172.00	983.00	3250	20220804	-19.69	1965	20230103	32.82	2935	-11.07	20230206	1965	32.82	20230103	3250	-19.69	20220804	1965	32.82	20230103	2.80	N	042510	500	193 억	867101	N	N	N	N
164	20230703	140403	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2625	105	2	4.17	22046767400	7982364	2465.76	2590	2895	2590	3275	1765	2520	2761.93	2.24	0	-357197	2603	2561	2508	2466	2413	2582	2487	193	755	500	1760	5	1	38666746	1015	15.26	2.67	12	20.64	172.00	983.00	3250	20220804	-19.23	1965	20230103	33.59	2935	-10.56	20230206	1965	33.59	20230103	3250	-19.23	20220804	1965	33.59	20230103	2.80	N	042510	500	193 억	867101	N	N	N	N
165	20230703	130403	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2640	120	2	4.76	21726179975	7860619	2428.15	2590	2895	2590	3275	1765	2520	2763.93	2.24	0	-339605	2603	2561	2508	2466	2413	2582	2487	193	755	500	1760	5	1	38666746	1021	15.35	2.69	12	20.33	172.00	983.00	3250	20220804	-18.77	1965	20230103	34.35	2935	-10.05	20230206	1965	34.35	20230103	3250	-18.77	20220804	1965	34.35	20230103	2.80	N	042510	500	193 억	867101	N	N	N	N
166	20230703	120404	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2630	110	2	4.37	21504407795	7776356	2402.12	2590	2895	2590	3275	1765	2520	2765.36	2.24	0	-337984	2603	2561	2508	2466	2413	2582	2487	193	755	500	1760	5	1	38666746	1017	15.29	2.68	12	20.11	172.00	983.00	3250	20220804	-19.08	1965	20230103	33.84	2935	-10.39	20230206	1965	33.84	20230103	3250	-19.08	20220804	1965	33.84	20230103	2.80	N	042510	500	193 억	867101	N	N	N	N
167	20230703	110402	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2675	155	2	6.15	20690970910	7467521	2306.72	2590	2895	2590	3275	1765	2520	2770.80	2.24	0	-382221	2603	2561	2508	2466	2413	2582	2487	193	755	500	1760	5	1	38666746	1034	15.55	2.72	12	19.31	172.00	983.00	3250	20220804	-17.69	1965	20230103	36.13	2935	-8.86	20230206	1965	36.13	20230103	3250	-17.69	20220804	1965	36.13	20230103	2.80	N	042510	500	193 억	867101	N	N	N	N
168	20230703	100356	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2680	160	2	6.35	19291667950	6941842	2144.34	2590	2895	2590	3275	1765	2520	2779.04	2.24	0	-373293	2603	2561	2508	2466	2413	2582	2487	193	755	500	1760	5	1	38666746	1036	15.58	2.73	12	17.95	172.00	983.00	3250	20220804	-17.54	1965	20230103	36.39	2935	-8.69	20230206	1965	36.39	20230103	3250	-17.54	20220804	1965	36.39	20230103	2.80	N	042510	500	193 억	867101	N	N	N	N
169	20230703	090358	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2705	185	2	7.34	2869834570	1040792	321.50	2590	2845	2590	3275	1765	2520	2757.36	2.24	0	-56163	2603	2561	2508	2466	2413	2582	2487	193	755	500	1760	5	1	38666746	1046	15.73	2.75	12	2.69	172.00	983.00	3250	20220804	-16.77	1965	20230103	37.66	2935	-7.84	20230206	1965	37.66	20230103	3250	-16.77	20220804	1965	37.66	20230103	2.80	N	042510	500	193 억	867101	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History