KissMeData/108860/price/prices-20230701.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160755	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22500	3080	2	15.86	250490158070	11795937	366.79	19590	22500	18750	25200	13600	19420	21225.96	1.20	0	31709	20673	20046	19723	19096	18773	19885	18935	133	5800	500	12040	50	1	26510260	5965	77.85	9.54	12	44.50	289.00	2358.00	36428	20230324	-38.23	4763	20221013	372.39	36428	-38.23	20230324	6029	273.20	20230102	37700	-40.32	20230324	4930	356.39	20221013	4.02	N	108860	500	132 억	316817	N	N	100	N	N
3	20230731	150755	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21950	2530	2	13.03	220764547470	10459864	325.25	19590	22250	18750	25200	13600	19420	21106.20	1.20	0	59426	20673	20046	19723	19096	18773	19885	18935	133	5800	500	12040	50	1	26510260	5819	75.95	9.31	12	39.46	289.00	2358.00	36428	20230324	-39.74	4763	20221013	360.84	36428	-39.74	20230324	6029	264.07	20230102	37700	-41.78	20230324	4930	345.23	20221013	4.02	N	108860	500	132 억	316817	N	N	100	N	N
4	20230731	140759	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21550	2130	2	10.97	195979535120	9314258	289.62	19590	22250	18750	25200	13600	19420	21041.17	1.20	0	-63902	20673	20046	19723	19096	18773	19885	18935	133	5800	500	12040	50	1	26510260	5713	74.57	9.14	12	35.13	289.00	2358.00	36428	20230324	-40.84	4763	20221013	352.45	36428	-40.84	20230324	6029	257.44	20230102	37700	-42.84	20230324	4930	337.12	20221013	4.02	N	108860	500	132 억	316817	N	N	100	N	N
5	20230731	130758	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21400	1980	2	10.20	134131390470	6475581	201.36	19590	21500	18750	25200	13600	19420	20713.83	1.20	0	31218	20673	20046	19723	19096	18773	19885	18935	133	5800	500	12040	50	1	26510260	5673	74.05	9.08	12	24.43	289.00	2358.00	36428	20230324	-41.25	4763	20221013	349.30	36428	-41.25	20230324	6029	254.95	20230102	37700	-43.24	20230324	4930	334.08	20221013	4.02	N	108860	500	132 억	316817	N	N	100	N	N
6	20230731	120805	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20700	1280	2	6.59	94624780170	4610760	143.37	19590	21300	18750	25200	13600	19420	20523.09	1.20	0	38397	20673	20046	19723	19096	18773	19885	18935	133	5800	500	12040	50	1	26510260	5488	71.63	8.78	12	17.39	289.00	2358.00	36428	20230324	-43.18	4763	20221013	334.60	36428	-43.18	20230324	6029	243.34	20230102	37700	-45.09	20230324	4930	319.88	20221013	4.02	N	108860	500	132 억	316817	N	N	100	N	N
7	20230731	110808	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20750	1330	2	6.85	53759848670	2660937	82.74	19590	20850	18750	25200	13600	19420	20203.96	1.20	0	-2707	20673	20046	19723	19096	18773	19885	18935	133	5800	500	12040	50	1	26510260	5501	71.80	8.80	12	10.04	289.00	2358.00	36428	20230324	-43.04	4763	20221013	335.65	36428	-43.04	20230324	6029	244.17	20230102	37700	-44.96	20230324	4930	320.89	20221013	4.02	N	108860	500	132 억	316817	N	N	100	N	N
8	20230731	100804	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20150	730	2	3.76	18699300330	947724	29.47	19590	20350	18750	25200	13600	19420	19731.42	1.20	0	12905	20673	20046	19723	19096	18773	19885	18935	133	5800	500	12040	50	1	26510260	5342	69.72	8.55	12	3.57	289.00	2358.00	36428	20230324	-44.69	4763	20221013	323.05	36428	-44.69	20230324	6029	234.22	20230102	37700	-46.55	20230324	4930	308.72	20221013	4.02	N	108860	500	132 억	316817	N	N	100	N	N
9	20230731	090756	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19580	160	2	0.82	407603000	20835	0.65	19590	19590	19470	25200	13600	19420	19579.09	1.20	0	-5710	20673	20046	19723	19096	18773	19885	18935	133	5800	500	12040	10	1	26510260	5191	67.75	8.30	12	0.08	289.00	2358.00	36428	20230324	-46.25	4763	20221013	311.09	36428	-46.25	20230324	6029	224.76	20230102	37700	-48.06	20230324	4930	297.16	20221013	4.02	N	108860	500	132 억	316817	N	N	100	N	N
10	20230728	160758	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19420	380	2	2.00	63076091120	3182902	88.76	19610	20350	19400	24750	13330	19040	19817.68	1.57	0	-122438	21213	20126	19013	17926	16813	20670	18470	133	5710	500	11800	10	1	26510260	5148	67.20	8.24	12	12.01	289.00	2358.00	36428	20230324	-46.69	4763	20221013	307.73	36428	-46.69	20230324	6029	222.11	20230102	37700	-48.49	20230324	4930	293.91	20221013	3.99	N	108860	500	132 억	415395	N	N	100	N	N
11	20230728	150758	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19490	450	2	2.36	61030181000	3077625	85.82	19610	20350	19420	24750	13330	19040	19830.34	1.57	0	-135795	21213	20126	19013	17926	16813	20670	18470	133	5710	500	11800	10	1	26510260	5167	67.44	8.27	12	11.61	289.00	2358.00	36428	20230324	-46.50	4763	20221013	309.20	36428	-46.50	20230324	6029	223.27	20230102	37700	-48.30	20230324	4930	295.33	20221013	3.99	N	108860	500	132 억	415395	N	N	100	N	N
12	20230728	140754	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19630	590	2	3.10	56649149290	2853265	79.56	19610	20350	19420	24750	13330	19040	19854.21	1.57	0	-148845	21213	20126	19013	17926	16813	20670	18470	133	5710	500	11800	10	1	26510260	5204	67.92	8.32	12	10.76	289.00	2358.00	36428	20230324	-46.11	4763	20221013	312.14	36428	-46.11	20230324	6029	225.59	20230102	37700	-47.93	20230324	4930	298.17	20221013	3.99	N	108860	500	132 억	415395	N	N	100	N	N
13	20230728	130757	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19800	760	2	3.99	54007112240	2719532	75.84	19610	20350	19420	24750	13330	19040	19859.04	1.57	0	-148174	21213	20126	19013	17926	16813	20670	18470	133	5710	500	11800	10	1	26510260	5249	68.51	8.40	12	10.26	289.00	2358.00	36428	20230324	-45.65	4763	20221013	315.70	36428	-45.65	20230324	6029	228.41	20230102	37700	-47.48	20230324	4930	301.62	20221013	3.99	N	108860	500	132 억	415395	N	N	100	N	N
14	20230728	120755	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19800	760	2	3.99	50470808380	2540059	70.83	19610	20350	19420	24750	13330	19040	19870.00	1.57	0	-161165	21213	20126	19013	17926	16813	20670	18470	133	5710	500	11800	10	1	26510260	5249	68.51	8.40	12	9.58	289.00	2358.00	36428	20230324	-45.65	4763	20221013	315.70	36428	-45.65	20230324	6029	228.41	20230102	37700	-47.48	20230324	4930	301.62	20221013	3.99	N	108860	500	132 억	415395	N	N	100	N	N
15	20230728	110802	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19850	810	2	4.25	46610297720	2345693	65.41	19610	20350	19420	24750	13330	19040	19870.66	1.57	0	-170734	21213	20126	19013	17926	16813	20670	18470	133	5710	500	11800	10	1	26510260	5262	68.69	8.42	12	8.85	289.00	2358.00	36428	20230324	-45.51	4763	20221013	316.75	36428	-45.51	20230324	6029	229.24	20230102	37700	-47.35	20230324	4930	302.64	20221013	3.99	N	108860	500	132 억	415395	N	N	100	N	N
16	20230728	100752	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19990	950	2	4.99	35622491010	1792810	49.99	19610	20350	19420	24750	13330	19040	19869.74	1.57	0	-133049	21213	20126	19013	17926	16813	20670	18470	133	5710	500	11800	10	1	26510260	5299	69.17	8.48	12	6.76	289.00	2358.00	36428	20230324	-45.12	4763	20221013	319.69	36428	-45.12	20230324	6029	231.56	20230102	37700	-46.98	20230324	4930	305.48	20221013	3.99	N	108860	500	132 억	415395	N	N	100	N	N
17	20230728	090800	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20250	1210	2	6.36	12836700970	645496	18.00	19610	20300	19420	24750	13330	19040	19886.85	1.57	0	-100922	21213	20126	19013	17926	16813	20670	18470	133	5710	500	11800	50	1	26510260	5368	70.07	8.59	12	2.43	289.00	2358.00	36428	20230324	-44.41	4763	20221013	325.15	36428	-44.41	20230324	6029	235.88	20230102	37700	-46.29	20230324	4930	310.75	20221013	3.99	N	108860	500	132 억	415395	N	N	100	N	N
18	20230727	160753	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19040	1090	2	6.07	67370220770	3484593	138.21	17960	20100	17900	23300	12570	17950	19334.32	1.16	37418	109194	20483	19216	18413	17146	16343	18815	16745	133	5365	500	11120	10	1	26510260	5048	65.88	8.07	12	13.14	289.00	2358.00	36428	20230324	-47.73	4763	20221013	299.75	36428	-47.73	20230324	6029	215.81	20230102	37700	-49.50	20230324	4930	286.21	20221013	4.10	N	108860	500	132 억	306413	N	N	100	N	N
19	20230727	150755	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18920	970	2	5.40	65388547560	3380294	134.07	17960	20100	17900	23300	12570	17950	19344.25	1.16	37418	111113	20483	19216	18413	17146	16343	18815	16745	133	5365	500	11120	10	1	26510260	5016	65.47	8.02	12	12.75	289.00	2358.00	36428	20230324	-48.06	4763	20221013	297.23	36428	-48.06	20230324	6029	213.82	20230102	37700	-49.81	20230324	4930	283.77	20221013	4.10	N	108860	500	132 억	306413	N	N	846	N	N
20	20230727	140750	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19430	1480	2	8.25	60887506650	3145719	124.77	17960	20100	17900	23300	12570	17950	19355.90	1.16	37418	115811	20483	19216	18413	17146	16343	18815	16745	133	5365	500	11120	10	1	26510260	5151	67.23	8.24	12	11.87	289.00	2358.00	36428	20230324	-46.66	4763	20221013	307.94	36428	-46.66	20230324	6029	222.28	20230102	37700	-48.46	20230324	4930	294.12	20221013	4.10	N	108860	500	132 억	306413	N	N	846	N	N
21	20230727	130750	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19450	1500	2	8.36	57179828880	2955212	117.21	17960	20100	17900	23300	12570	17950	19349.05	1.16	37418	115703	20483	19216	18413	17146	16343	18815	16745	133	5365	500	11120	10	1	26510260	5156	67.30	8.25	12	11.15	289.00	2358.00	36428	20230324	-46.61	4763	20221013	308.36	36428	-46.61	20230324	6029	222.61	20230102	37700	-48.41	20230324	4930	294.52	20221013	4.10	N	108860	500	132 억	306413	N	N	846	N	N
22	20230727	120752	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19220	1270	2	7.08	53102180630	2743663	108.82	17960	20100	17900	23300	12570	17950	19354.74	1.16	37418	74163	20483	19216	18413	17146	16343	18815	16745	133	5365	500	11120	10	1	26510260	5095	66.51	8.15	12	10.35	289.00	2358.00	36428	20230324	-47.24	4763	20221013	303.53	36428	-47.24	20230324	6029	218.79	20230102	37700	-49.02	20230324	4930	289.86	20221013	4.10	N	108860	500	132 억	306413	N	N	846	N	N
23	20230727	110755	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19550	1600	2	8.91	47616625440	2461256	97.62	17960	20100	17900	23300	12570	17950	19346.76	1.16	37418	15063	20483	19216	18413	17146	16343	18815	16745	133	5365	500	11120	10	1	26510260	5183	67.65	8.29	12	9.28	289.00	2358.00	36428	20230324	-46.33	4763	20221013	310.46	36428	-46.33	20230324	6029	224.27	20230102	37700	-48.14	20230324	4930	296.55	20221013	4.10	N	108860	500	132 억	306413	N	N	846	N	N
24	20230727	100752	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19180	1230	2	6.85	14754620710	792307	31.43	17960	19180	17900	23300	12570	17950	18622.78	1.16	37418	13461	20483	19216	18413	17146	16343	18815	16745	133	5365	500	11120	10	1	26510260	5085	66.37	8.13	12	2.99	289.00	2358.00	36428	20230324	-47.35	4763	20221013	302.69	36428	-47.35	20230324	6029	218.13	20230102	37700	-49.12	20230324	4930	289.05	20221013	4.10	N	108860	500	132 억	306413	N	N	846	N	N
25	20230727	090750	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18270	320	2	1.78	1970621670	108934	4.32	17960	18270	17900	23300	12570	17950	18090.71	1.16	37418	-19803	20483	19216	18413	17146	16343	18815	16745	133	5365	500	11120	10	1	26510260	4843	63.22	7.75	12	0.41	289.00	2358.00	36428	20230324	-49.85	4763	20221013	283.58	36428	-49.85	20230324	6029	203.04	20230102	37700	-51.54	20230324	4930	270.59	20221013	4.10	N	108860	500	132 억	306413	N	N	846	N	N
26	20230726	160749	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17950	-1750	5	-8.88	46172814520	2498728	96.27	19640	19680	17610	25600	13790	19700	18478.57	1.01	0	105709	20893	20296	19853	19256	18813	20075	19035	133	5905	500	12210	10	1	26510260	4759	62.11	7.61	12	9.43	289.00	2358.00	36428	20230324	-50.72	4763	20221013	276.86	36428	-50.72	20230324	6029	197.73	20230102	37700	-52.39	20230324	4930	264.10	20221013	3.71	N	108860	500	132 억	268995	N	N	846	N	N
27	20230726	150753	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17780	-1920	5	-9.75	44300733330	2393495	92.21	19640	19680	17620	25600	13790	19700	18507.97	1.01	0	92741	20893	20296	19853	19256	18813	20075	19035	133	5905	500	12210	10	1	26510260	4714	61.52	7.54	12	9.03	289.00	2358.00	36428	20230324	-51.19	4763	20221013	273.29	36428	-51.19	20230324	6029	194.91	20230102	37700	-52.84	20230324	4930	260.65	20221013	3.71	N	108860	500	132 억	268995	N	N	1948	N	N
28	20230726	140747	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17880	-1820	5	-9.24	40391362800	2175391	83.81	19640	19680	17620	25600	13790	19700	18566.53	1.01	0	66091	20893	20296	19853	19256	18813	20075	19035	133	5905	500	12210	10	1	26510260	4740	61.87	7.58	12	8.21	289.00	2358.00	36428	20230324	-50.92	4763	20221013	275.39	36428	-50.92	20230324	6029	196.57	20230102	37700	-52.57	20230324	4930	262.68	20221013	3.71	N	108860	500	132 억	268995	N	N	1948	N	N
29	20230726	130746	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18010	-1690	5	-8.58	34232673960	1833197	70.63	19640	19680	17920	25600	13790	19700	18672.81	1.01	0	63639	20893	20296	19853	19256	18813	20075	19035	133	5905	500	12210	10	1	26510260	4774	62.32	7.64	12	6.92	289.00	2358.00	36428	20230324	-50.56	4763	20221013	278.12	36428	-50.56	20230324	6029	198.72	20230102	37700	-52.23	20230324	4930	265.31	20221013	3.71	N	108860	500	132 억	268995	N	N	1948	N	N
30	20230726	120748	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18140	-1560	5	-7.92	29406034280	1565849	60.33	19640	19680	18120	25600	13790	19700	18778.62	1.01	0	62633	20893	20296	19853	19256	18813	20075	19035	133	5905	500	12210	10	1	26510260	4809	62.77	7.69	12	5.91	289.00	2358.00	36428	20230324	-50.20	4763	20221013	280.85	36428	-50.20	20230324	6029	200.88	20230102	37700	-51.88	20230324	4930	267.95	20221013	3.71	N	108860	500	132 억	268995	N	N	1948	N	N
31	20230726	110743	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18390	-1310	5	-6.65	24944069370	1321792	50.93	19640	19680	18250	25600	13790	19700	18870.35	1.01	0	100905	20893	20296	19853	19256	18813	20075	19035	133	5905	500	12210	10	1	26510260	4875	63.63	7.80	12	4.99	289.00	2358.00	36428	20230324	-49.52	4763	20221013	286.10	36428	-49.52	20230324	6029	205.03	20230102	37700	-51.22	20230324	4930	273.02	20221013	3.71	N	108860	500	132 억	268995	N	N	1948	N	N
32	20230726	100750	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18730	-970	5	-4.92	16320321240	857311	33.03	19640	19680	18690	25600	13790	19700	19035.34	1.01	0	36846	20893	20296	19853	19256	18813	20075	19035	133	5905	500	12210	10	1	26510260	4965	64.81	7.94	12	3.23	289.00	2358.00	36428	20230324	-48.58	4763	20221013	293.24	36428	-48.58	20230324	6029	210.67	20230102	37700	-50.32	20230324	4930	279.92	20221013	3.71	N	108860	500	132 억	268995	N	N	1948	N	N
33	20230726	090744	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18900	-800	5	-4.06	4447539730	229890	8.86	19640	19680	18900	25600	13790	19700	19343.78	1.01	0	-34883	20893	20296	19853	19256	18813	20075	19035	133	5905	500	12210	10	1	26510260	5010	65.40	8.02	12	0.87	289.00	2358.00	36428	20230324	-48.12	4763	20221013	296.81	36428	-48.12	20230324	6029	213.48	20230102	37700	-49.87	20230324	4930	283.37	20221013	3.71	N	108860	500	132 억	268995	N	N	1948	N	N
34	20230725	160742	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19700	-750	5	-3.67	50564165870	2551007	52.83	20000	20450	19410	26550	14350	20450	19821.27	1.10	0	21857	21416	20932	20266	19782	19116	21175	20025	133	6100	500	12670	10	1	26510260	5223	68.17	8.35	12	9.62	289.00	2358.00	36428	20230324	-45.92	4763	20221013	313.60	36428	-45.92	20230324	6029	226.75	20230102	37700	-47.75	20230324	4930	299.59	20221013	2.88	N	108860	500	132 억	292554	N	N	1948	N	N
35	20230725	150735	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19780	-670	5	-3.28	48222441810	2432348	50.38	20000	20450	19410	26550	14350	20450	19825.17	1.10	0	16393	21416	20932	20266	19782	19116	21175	20025	133	6100	500	12670	10	1	26510260	5244	68.44	8.39	12	9.18	289.00	2358.00	36428	20230324	-45.70	4763	20221013	315.28	36428	-45.70	20230324	6029	228.08	20230102	37700	-47.53	20230324	4930	301.22	20221013	2.88	N	108860	500	132 억	292554	N	N	170	N	N
36	20230725	140734	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20150	-300	5	-1.47	37504602420	1898583	39.32	20000	20200	19410	26550	14350	20450	19753.57	1.10	0	18599	21416	20932	20266	19782	19116	21175	20025	133	6100	500	12670	50	1	26510260	5342	69.72	8.55	12	7.16	289.00	2358.00	36428	20230324	-44.69	4763	20221013	323.05	36428	-44.69	20230324	6029	234.22	20230102	37700	-46.55	20230324	4930	308.72	20221013	2.88	N	108860	500	132 억	292554	N	N	170	N	N
37	20230725	130742	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19600	-850	5	-4.16	28943348720	1468404	30.41	20000	20200	19410	26550	14350	20450	19710.16	1.10	0	-9194	21416	20932	20266	19782	19116	21175	20025	133	6100	500	12670	10	1	26510260	5196	67.82	8.31	12	5.54	289.00	2358.00	36428	20230324	-46.20	4763	20221013	311.51	36428	-46.20	20230324	6029	225.10	20230102	37700	-48.01	20230324	4930	297.57	20221013	2.88	N	108860	500	132 억	292554	N	N	170	N	N
38	20230725	120741	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19480	-970	5	-4.74	26590249780	1348224	27.92	20000	20200	19410	26550	14350	20450	19721.80	1.10	0	-2761	21416	20932	20266	19782	19116	21175	20025	133	6100	500	12670	10	1	26510260	5164	67.40	8.26	12	5.09	289.00	2358.00	36428	20230324	-46.52	4763	20221013	308.99	36428	-46.52	20230324	6029	223.10	20230102	37700	-48.33	20230324	4930	295.13	20221013	2.88	N	108860	500	132 억	292554	N	N	170	N	N
39	20230725	110740	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19470	-980	5	-4.79	23905982550	1210457	25.07	20000	20200	19420	26550	14350	20450	19748.87	1.10	0	-25787	21416	20932	20266	19782	19116	21175	20025	133	6100	500	12670	10	1	26510260	5162	67.37	8.26	12	4.57	289.00	2358.00	36428	20230324	-46.55	4763	20221013	308.78	36428	-46.55	20230324	6029	222.94	20230102	37700	-48.36	20230324	4930	294.93	20221013	2.88	N	108860	500	132 억	292554	N	N	170	N	N
40	20230725	100738	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19820	-630	5	-3.08	16185777760	816439	16.91	20000	20200	19590	26550	14350	20450	19823.95	1.10	0	-2939	21416	20932	20266	19782	19116	21175	20025	133	6100	500	12670	10	1	26510260	5254	68.58	8.41	12	3.08	289.00	2358.00	36428	20230324	-45.59	4763	20221013	316.12	36428	-45.59	20230324	6029	228.74	20230102	37700	-47.43	20230324	4930	302.03	20221013	2.88	N	108860	500	132 억	292554	N	N	170	N	N
41	20230725	090738	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20050	-400	5	-1.96	4799812890	240449	4.98	20000	20200	19850	26550	14350	20450	19959.49	1.10	0	21829	21416	20932	20266	19782	19116	21175	20025	133	6100	500	12670	50	1	26510260	5315	69.38	8.50	12	0.91	289.00	2358.00	36428	20230324	-44.96	4763	20221013	320.95	36428	-44.96	20230324	6029	232.56	20230102	37700	-46.82	20230324	4930	306.69	20221013	2.88	N	108860	500	132 억	292554	N	N	170	N	N
42	20230724	160741	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20450	750	2	3.81	96106487450	4772982	40.37	20250	20750	19600	25600	13790	19700	20135.21	1.42	0	-23950	22420	21060	19140	17780	15860	21740	18460	133	5905	500	12210	50	1	26510260	5421	70.76	8.67	12	18.00	289.00	2358.00	36428	20230324	-43.86	4763	20221013	329.35	36428	-43.86	20230324	6029	239.19	20230102	37700	-45.76	20230324	4930	314.81	20221013	2.91	N	108860	500	132 억	375385	N	N	170	N	N
43	20230724	150738	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20150	450	2	2.28	89287528200	4438535	37.54	20250	20750	19600	25600	13790	19700	20116.51	1.42	0	-45021	22420	21060	19140	17780	15860	21740	18460	133	5905	500	12210	50	1	26510260	5342	69.72	8.55	12	16.74	289.00	2358.00	36428	20230324	-44.69	4763	20221013	323.05	36428	-44.69	20230324	6029	234.22	20230102	37700	-46.55	20230324	4930	308.72	20221013	2.91	N	108860	500	132 억	375385	N	N	218	N	N
44	20230724	140735	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19970	270	2	1.37	75797949440	3770399	31.89	20250	20750	19600	25600	13790	19700	20103.51	1.42	0	-82345	22420	21060	19140	17780	15860	21740	18460	133	5905	500	12210	10	1	26510260	5294	69.10	8.47	12	14.22	289.00	2358.00	36428	20230324	-45.18	4763	20221013	319.27	36428	-45.18	20230324	6029	231.23	20230102	37700	-47.03	20230324	4930	305.07	20221013	2.91	N	108860	500	132 억	375385	N	N	218	N	N
45	20230724	130736	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19970	270	2	1.37	68895569340	3421570	28.94	20250	20750	19600	25600	13790	19700	20135.75	1.42	0	-91042	22420	21060	19140	17780	15860	21740	18460	133	5905	500	12210	10	1	26510260	5294	69.10	8.47	12	12.91	289.00	2358.00	36428	20230324	-45.18	4763	20221013	319.27	36428	-45.18	20230324	6029	231.23	20230102	37700	-47.03	20230324	4930	305.07	20221013	2.91	N	108860	500	132 억	375385	N	N	218	N	N
46	20230724	120737	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19710	10	2	0.05	61859832230	3067859	25.95	20250	20750	19600	25600	13790	19700	20163.95	1.42	0	-31518	22420	21060	19140	17780	15860	21740	18460	133	5905	500	12210	10	1	26510260	5225	68.20	8.36	12	11.57	289.00	2358.00	36428	20230324	-45.89	4763	20221013	313.81	36428	-45.89	20230324	6029	226.92	20230102	37700	-47.72	20230324	4930	299.80	20221013	2.91	N	108860	500	132 억	375385	N	N	218	N	N
47	20230724	110740	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19760	60	2	0.30	55229270290	2731336	23.10	20250	20750	19750	25600	13790	19700	20220.74	1.42	0	-65377	22420	21060	19140	17780	15860	21740	18460	133	5905	500	12210	10	1	26510260	5238	68.37	8.38	12	10.30	289.00	2358.00	36428	20230324	-45.76	4763	20221013	314.86	36428	-45.76	20230324	6029	227.75	20230102	37700	-47.59	20230324	4930	300.81	20221013	2.91	N	108860	500	132 억	375385	N	N	218	N	N
48	20230724	100732	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20100	400	2	2.03	45720890120	2253204	19.06	20250	20750	19910	25600	13790	19700	20291.69	1.42	0	-75885	22420	21060	19140	17780	15860	21740	18460	133	5905	500	12210	50	1	26510260	5329	69.55	8.52	12	8.50	289.00	2358.00	36428	20230324	-44.82	4763	20221013	322.00	36428	-44.82	20230324	6029	233.39	20230102	37700	-46.68	20230324	4930	307.71	20221013	2.91	N	108860	500	132 억	375385	N	N	218	N	N
49	20230724	090737	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20150	450	2	2.28	18421645700	904297	7.65	20250	20750	20000	25600	13790	19700	20371.77	1.42	0	-72804	22420	21060	19140	17780	15860	21740	18460	133	5905	500	12210	50	1	26510260	5342	69.72	8.55	12	3.41	289.00	2358.00	36428	20230324	-44.69	4763	20221013	323.05	36428	-44.69	20230324	6029	234.22	20230102	37700	-46.55	20230324	4930	308.72	20221013	2.91	N	108860	500	132 억	375385	N	N	218	N	N
50	20230721	160729	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19700	2100	2	11.93	223227100500	11405953	1168.72	17300	20500	17220	22850	12320	17600	19571.15	1.33	0	32077	18653	18126	17843	17316	17033	17985	17175	133	5265	500	10910	10	1	26510260	5223	68.17	8.35	12	43.02	289.00	2358.00	36428	20230324	-45.92	4763	20221013	313.60	36428	-45.92	20230324	6029	226.75	20230102	37700	-47.75	20230324	4930	299.59	20221013	2.81	N	108860	500	132 억	352515	N	N	218	N	N
51	20230721	150733	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19510	1910	2	10.85	214911766400	10982475	1125.33	17300	20500	17220	22850	12320	17600	19568.75	1.33	0	24679	18653	18126	17843	17316	17033	17985	17175	133	5265	500	10910	10	1	26510260	5172	67.51	8.27	12	41.43	289.00	2358.00	36428	20230324	-46.44	4763	20221013	309.62	36428	-46.44	20230324	6029	223.60	20230102	37700	-48.25	20230324	4930	295.74	20221013	2.81	N	108860	500	132 억	352515	N	N	181	N	N
52	20230721	140729	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19610	2010	2	11.42	200928553010	10264936	1051.81	17300	20500	17220	22850	12320	17600	19574.41	1.33	0	26576	18653	18126	17843	17316	17033	17985	17175	133	5265	500	10910	10	1	26510260	5199	67.85	8.32	12	38.72	289.00	2358.00	36428	20230324	-46.17	4763	20221013	311.72	36428	-46.17	20230324	6029	225.26	20230102	37700	-47.98	20230324	4930	297.77	20221013	2.81	N	108860	500	132 억	352515	N	N	181	N	N
53	20230721	130732	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19350	1750	2	9.94	184596913990	9422670	965.50	17300	20500	17220	22850	12320	17600	19590.89	1.33	0	-20921	18653	18126	17843	17316	17033	17985	17175	133	5265	500	10910	10	1	26510260	5130	66.96	8.21	12	35.54	289.00	2358.00	36428	20230324	-46.88	4763	20221013	306.26	36428	-46.88	20230324	6029	220.95	20230102	37700	-48.67	20230324	4930	292.49	20221013	2.81	N	108860	500	132 억	352515	N	N	181	N	N
54	20230721	120741	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19780	2180	2	12.39	163692094750	8351666	855.76	17300	20500	17220	22850	12320	17600	19600.12	1.33	0	3351	18653	18126	17843	17316	17033	17985	17175	133	5265	500	10910	10	1	26510260	5244	68.44	8.39	12	31.50	289.00	2358.00	36428	20230324	-45.70	4763	20221013	315.28	36428	-45.70	20230324	6029	228.08	20230102	37700	-47.53	20230324	4930	301.22	20221013	2.81	N	108860	500	132 억	352515	N	N	181	N	N
55	20230721	110736	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19420	1820	2	10.34	99600707110	5147363	527.43	17300	20100	17220	22850	12320	17600	19350.11	1.33	0	55874	18653	18126	17843	17316	17033	17985	17175	133	5265	500	10910	10	1	26510260	5148	67.20	8.24	12	19.42	289.00	2358.00	36428	20230324	-46.69	4763	20221013	307.73	36428	-46.69	20230324	6029	222.11	20230102	37700	-48.49	20230324	4930	293.91	20221013	2.81	N	108860	500	132 억	352515	N	N	181	N	N
56	20230721	100735	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17990	390	2	2.22	5904284540	333027	34.12	17300	18110	17220	22850	12320	17600	17729.45	1.33	0	55391	18653	18126	17843	17316	17033	17985	17175	133	5265	500	10910	10	1	26510260	4769	62.25	7.63	12	1.26	289.00	2358.00	36428	20230324	-50.61	4763	20221013	277.70	36428	-50.61	20230324	6029	198.39	20230102	37700	-52.28	20230324	4930	264.91	20221013	2.81	N	108860	500	132 억	352515	N	N	181	N	N
57	20230721	090734	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17600	0	3	0.00	834281070	48104	4.93	17300	17620	17220	22850	12320	17600	17339.08	1.33	0	9724	18653	18126	17843	17316	17033	17985	17175	133	5265	500	10910	10	1	26510260	4666	60.90	7.46	12	0.18	289.00	2358.00	36428	20230324	-51.69	4763	20221013	269.52	36428	-51.69	20230324	6029	191.92	20230102	37700	-53.32	20230324	4930	257.00	20221013	2.81	N	108860	500	132 억	352515	N	N	181	N	N
58	20230720	160728	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17600	-140	5	-0.79	17361222740	969547	64.15	18150	18370	17560	23050	12420	17740	17907.01	1.70	0	-98956	18620	18180	17710	17270	16800	17945	17035	133	5315	500	10990	10	1	26510260	4666	60.90	7.46	12	3.66	289.00	2358.00	36428	20230324	-51.69	4763	20221013	269.52	36428	-51.69	20230324	6029	191.92	20230102	37700	-53.32	20230324	4930	257.00	20221013	2.69	N	108860	500	132 억	451306	N	N	181	N	N
59	20230720	150729	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17590	-150	5	-0.85	16737818750	934091	61.81	18150	18370	17570	23050	12420	17740	17918.85	1.70	0	-103187	18620	18180	17710	17270	16800	17945	17035	133	5315	500	10990	10	1	26510260	4663	60.87	7.46	12	3.52	289.00	2358.00	36428	20230324	-51.71	4763	20221013	269.31	36428	-51.71	20230324	6029	191.76	20230102	37700	-53.34	20230324	4930	256.80	20221013	2.69	N	108860	500	132 억	451306	N	N	81	N	N
60	20230720	140727	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17690	-50	5	-0.28	15307888290	852944	56.44	18150	18370	17610	23050	12420	17740	17947.15	1.70	0	-107374	18620	18180	17710	17270	16800	17945	17035	133	5315	500	10990	10	1	26510260	4690	61.21	7.50	12	3.22	289.00	2358.00	36428	20230324	-51.44	4763	20221013	271.40	36428	-51.44	20230324	6029	193.42	20230102	37700	-53.08	20230324	4930	258.82	20221013	2.69	N	108860	500	132 억	451306	N	N	81	N	N
61	20230720	130727	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17720	-20	5	-0.11	13826107740	769117	50.89	18150	18370	17700	23050	12420	17740	17976.64	1.70	0	-90238	18620	18180	17710	17270	16800	17945	17035	133	5315	500	10990	10	1	26510260	4698	61.31	7.51	12	2.90	289.00	2358.00	36428	20230324	-51.36	4763	20221013	272.03	36428	-51.36	20230324	6029	193.91	20230102	37700	-53.00	20230324	4930	259.43	20221013	2.69	N	108860	500	132 억	451306	N	N	81	N	N
62	20230720	120733	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17730	-10	5	-0.06	13162406690	731688	48.41	18150	18370	17700	23050	12420	17740	17989.14	1.70	0	-85666	18620	18180	17710	17270	16800	17945	17035	133	5315	500	10990	10	1	26510260	4700	61.35	7.52	12	2.76	289.00	2358.00	36428	20230324	-51.33	4763	20221013	272.24	36428	-51.33	20230324	6029	194.08	20230102	37700	-52.97	20230324	4930	259.63	20221013	2.69	N	108860	500	132 억	451306	N	N	81	N	N
63	20230720	110731	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17750	10	2	0.06	12127019530	673304	44.55	18150	18370	17710	23050	12420	17740	18011.26	1.70	0	-76784	18620	18180	17710	17270	16800	17945	17035	133	5315	500	10990	10	1	26510260	4706	61.42	7.53	12	2.54	289.00	2358.00	36428	20230324	-51.27	4763	20221013	272.66	36428	-51.27	20230324	6029	194.41	20230102	37700	-52.92	20230324	4930	260.04	20221013	2.69	N	108860	500	132 억	451306	N	N	81	N	N
64	20230720	100723	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17790	50	2	0.28	10509741640	582381	38.53	18150	18370	17710	23050	12420	17740	18046.23	1.70	0	-57664	18620	18180	17710	17270	16800	17945	17035	133	5315	500	10990	10	1	26510260	4716	61.56	7.54	12	2.20	289.00	2358.00	36428	20230324	-51.16	4763	20221013	273.50	36428	-51.16	20230324	6029	195.07	20230102	37700	-52.81	20230324	4930	260.85	20221013	2.69	N	108860	500	132 억	451306	N	N	81	N	N
65	20230720	090724	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18050	310	2	1.75	5192473520	285269	18.88	18150	18370	18030	23050	12420	17740	18202.22	1.70	0	-6380	18620	18180	17710	17270	16800	17945	17035	133	5315	500	10990	10	1	26510260	4785	62.46	7.65	12	1.08	289.00	2358.00	36428	20230324	-50.45	4763	20221013	278.96	36428	-50.45	20230324	6029	199.39	20230102	37700	-52.12	20230324	4930	266.13	20221013	2.69	N	108860	500	132 억	451306	N	N	81	N	N
66	20230719	160738	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17740	120	2	0.68	26643691440	1501633	117.86	17860	18150	17240	22900	12340	17620	17743.15	2.30	0	-159571	18673	18146	17533	17006	16393	18410	17270	133	5280	500	10920	10	1	26510260	4703	61.38	7.52	12	5.66	289.00	2358.00	36428	20230324	-51.30	4763	20221013	272.45	36428	-51.30	20230324	6029	194.24	20230102	37700	-52.94	20230324	4930	259.84	20221013	2.68	N	108860	500	132 억	609671	N	N	81	N	N
67	20230719	150738	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17720	100	2	0.57	25883248780	1458734	114.50	17860	18150	17240	22900	12340	17620	17743.64	2.30	0	-165619	18673	18146	17533	17006	16393	18410	17270	133	5280	500	10920	10	1	26510260	4698	61.31	7.51	12	5.50	289.00	2358.00	36428	20230324	-51.36	4763	20221013	272.03	36428	-51.36	20230324	6029	193.91	20230102	37700	-53.00	20230324	4930	259.43	20221013	2.68	N	108860	500	132 억	609671	N	N	243	N	N
68	20230719	140739	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17640	20	2	0.11	23825514070	1342262	105.36	17860	18150	17240	22900	12340	17620	17750.27	2.30	0	-174426	18673	18146	17533	17006	16393	18410	17270	133	5280	500	10920	10	1	26510260	4676	61.04	7.48	12	5.06	289.00	2358.00	36428	20230324	-51.58	4763	20221013	270.35	36428	-51.58	20230324	6029	192.59	20230102	37700	-53.21	20230324	4930	257.81	20221013	2.68	N	108860	500	132 억	609671	N	N	243	N	N
69	20230719	130730	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17750	130	2	0.74	20738731060	1168816	91.74	17860	18150	17240	22900	12340	17620	17743.37	2.30	0	-152568	18673	18146	17533	17006	16393	18410	17270	133	5280	500	10920	10	1	26510260	4706	61.42	7.53	12	4.41	289.00	2358.00	36428	20230324	-51.27	4763	20221013	272.66	36428	-51.27	20230324	6029	194.41	20230102	37700	-52.92	20230324	4930	260.04	20221013	2.68	N	108860	500	132 억	609671	N	N	243	N	N
70	20230719	120740	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17630	10	2	0.06	18599651040	1048320	82.28	17860	18150	17240	22900	12340	17620	17742.34	2.30	0	-130430	18673	18146	17533	17006	16393	18410	17270	133	5280	500	10920	10	1	26510260	4674	61.00	7.48	12	3.95	289.00	2358.00	36428	20230324	-51.60	4763	20221013	270.14	36428	-51.60	20230324	6029	192.42	20230102	37700	-53.24	20230324	4930	257.61	20221013	2.68	N	108860	500	132 억	609671	N	N	243	N	N
71	20230719	110739	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17860	240	2	1.36	16386673420	923544	72.49	17860	18150	17240	22900	12340	17620	17743.25	2.30	0	-104917	18673	18146	17533	17006	16393	18410	17270	133	5280	500	10920	10	1	26510260	4735	61.80	7.57	12	3.48	289.00	2358.00	36428	20230324	-50.97	4763	20221013	274.97	36428	-50.97	20230324	6029	196.23	20230102	37700	-52.63	20230324	4930	262.27	20221013	2.68	N	108860	500	132 억	609671	N	N	243	N	N
72	20230719	100733	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17650	30	2	0.17	8569967970	487029	38.23	17860	17950	17240	22900	12340	17620	17596.42	2.30	0	-65120	18673	18146	17533	17006	16393	18410	17270	133	5280	500	10920	10	1	26510260	4679	61.07	7.49	12	1.84	289.00	2358.00	36428	20230324	-51.55	4763	20221013	270.56	36428	-51.55	20230324	6029	192.75	20230102	37700	-53.18	20230324	4930	258.01	20221013	2.68	N	108860	500	132 억	609671	N	N	243	N	N
73	20230719	090733	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17740	120	2	0.68	1722128280	96774	7.60	17860	17950	17690	22900	12340	17620	17795.36	2.30	0	-10866	18673	18146	17533	17006	16393	18410	17270	133	5280	500	10920	10	1	26510260	4703	61.38	7.52	12	0.37	289.00	2358.00	36428	20230324	-51.30	4763	20221013	272.45	36428	-51.30	20230324	6029	194.24	20230102	37700	-52.94	20230324	4930	259.84	20221013	2.68	N	108860	500	132 억	609671	N	N	243	N	N
74	20230718	160732	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17620	400	2	2.32	22035176120	1267434	101.97	17300	18060	16920	22350	12060	17220	17385.17	2.37	0	-19071	18100	17660	17060	16620	16020	17880	16840	133	5145	500	10670	10	1	26510260	4671	60.97	7.47	12	4.78	289.00	2358.00	36428	20230324	-51.63	4763	20221013	269.93	36428	-51.63	20230324	6029	192.25	20230102	37700	-53.26	20230324	4930	257.40	20221013	2.78	N	108860	500	132 억	629473	N	N	243	N	N
75	20230718	150731	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17600	380	2	2.21	20720331640	1192826	95.97	17300	18060	16920	22350	12060	17220	17370.79	2.37	0	-7207	18100	17660	17060	16620	16020	17880	16840	133	5145	500	10670	10	1	26510260	4666	60.90	7.46	12	4.50	289.00	2358.00	36428	20230324	-51.69	4763	20221013	269.52	36428	-51.69	20230324	6029	191.92	20230102	37700	-53.32	20230324	4930	257.00	20221013	2.78	N	108860	500	132 억	629473	N	N	481	N	N
76	20230718	140728	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17100	-120	5	-0.70	10641503150	622584	50.09	17300	17360	16920	22350	12060	17220	17092.48	2.37	0	-79813	18100	17660	17060	16620	16020	17880	16840	133	5145	500	10670	10	1	26510260	4533	59.17	7.25	12	2.35	289.00	2358.00	36428	20230324	-53.06	4763	20221013	259.02	36428	-53.06	20230324	6029	183.63	20230102	37700	-54.64	20230324	4930	246.86	20221013	2.78	N	108860	500	132 억	629473	N	N	481	N	N
77	20230718	130729	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17010	-210	5	-1.22	9868435530	577237	46.44	17300	17360	16920	22350	12060	17220	17095.99	2.37	0	-91286	18100	17660	17060	16620	16020	17880	16840	133	5145	500	10670	10	1	26510260	4509	58.86	7.21	12	2.18	289.00	2358.00	36428	20230324	-53.31	4763	20221013	257.13	36428	-53.31	20230324	6029	182.14	20230102	37700	-54.88	20230324	4930	245.03	20221013	2.78	N	108860	500	132 억	629473	N	N	481	N	N
78	20230718	120735	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16990	-230	5	-1.34	8953301750	523270	42.10	17300	17360	16930	22350	12060	17220	17110.29	2.37	0	-86093	18100	17660	17060	16620	16020	17880	16840	133	5145	500	10670	10	1	26510260	4504	58.79	7.21	12	1.97	289.00	2358.00	36428	20230324	-53.36	4763	20221013	256.71	36428	-53.36	20230324	6029	181.80	20230102	37700	-54.93	20230324	4930	244.62	20221013	2.78	N	108860	500	132 억	629473	N	N	481	N	N
79	20230718	110735	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17020	-200	5	-1.16	7834339290	457454	36.80	17300	17360	16930	22350	12060	17220	17125.96	2.37	0	-76370	18100	17660	17060	16620	16020	17880	16840	133	5145	500	10670	10	1	26510260	4512	58.89	7.22	12	1.73	289.00	2358.00	36428	20230324	-53.28	4763	20221013	257.34	36428	-53.28	20230324	6029	182.30	20230102	37700	-54.85	20230324	4930	245.23	20221013	2.78	N	108860	500	132 억	629473	N	N	481	N	N
80	20230718	100728	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17000	-220	5	-1.28	4987769910	291457	23.45	17300	17360	16930	22350	12060	17220	17113.23	2.37	0	-54381	18100	17660	17060	16620	16020	17880	16840	133	5145	500	10670	10	1	26510260	4507	58.82	7.21	12	1.10	289.00	2358.00	36428	20230324	-53.33	4763	20221013	256.92	36428	-53.33	20230324	6029	181.97	20230102	37700	-54.91	20230324	4930	244.83	20221013	2.78	N	108860	500	132 억	629473	N	N	481	N	N
81	20230718	090727	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17020	-200	5	-1.16	1116583830	65039	5.23	17300	17360	17010	22350	12060	17220	17167.91	2.37	0	-24673	18100	17660	17060	16620	16020	17880	16840	133	5145	500	10670	10	1	26510260	4512	58.89	7.22	12	0.25	289.00	2358.00	36428	20230324	-53.28	4763	20221013	257.34	36428	-53.28	20230324	6029	182.30	20230102	37700	-54.85	20230324	4930	245.23	20221013	2.78	N	108860	500	132 억	629473	N	N	481	N	N
82	20230717	160728	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17220	490	2	2.93	21112809430	1234817	160.44	16730	17500	16460	21700	11720	16730	17097.75	2.31	0	16351	17470	17100	16840	16470	16210	16970	16340	133	4990	500	10370	10	1	26510260	4565	59.58	7.30	12	4.66	289.00	2358.00	36428	20230324	-52.73	4763	20221013	261.54	36428	-52.73	20230324	6029	185.62	20230102	37700	-54.32	20230324	4930	249.29	20221013	2.95	N	108860	500	132 억	613316	N	N	481	N	N
83	20230717	150725	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17210	480	2	2.87	20443065450	1195897	155.38	16730	17500	16460	21700	11720	16730	17094.40	2.31	0	8869	17470	17100	16840	16470	16210	16970	16340	133	4990	500	10370	10	1	26510260	4562	59.55	7.30	12	4.51	289.00	2358.00	36428	20230324	-52.76	4763	20221013	261.33	36428	-52.76	20230324	6029	185.45	20230102	37700	-54.35	20230324	4930	249.09	20221013	2.95	N	108860	500	132 억	613316	N	N	132	N	N
84	20230717	140727	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17270	540	2	3.23	18937794790	1108365	144.01	16730	17500	16460	21700	11720	16730	17086.31	2.31	0	19937	17470	17100	16840	16470	16210	16970	16340	133	4990	500	10370	10	1	26510260	4578	59.76	7.32	12	4.18	289.00	2358.00	36428	20230324	-52.59	4763	20221013	262.59	36428	-52.59	20230324	6029	186.45	20230102	37700	-54.19	20230324	4930	250.30	20221013	2.95	N	108860	500	132 억	613316	N	N	132	N	N
85	20230717	130721	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17270	540	2	3.23	16825011800	986200	128.14	16730	17500	16460	21700	11720	16730	17060.52	2.31	0	21389	17470	17100	16840	16470	16210	16970	16340	133	4990	500	10370	10	1	26510260	4578	59.76	7.32	12	3.72	289.00	2358.00	36428	20230324	-52.59	4763	20221013	262.59	36428	-52.59	20230324	6029	186.45	20230102	37700	-54.19	20230324	4930	250.30	20221013	2.95	N	108860	500	132 억	613316	N	N	132	N	N
86	20230717	120730	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16980	250	2	1.49	11688460150	688477	89.45	16730	17190	16460	21700	11720	16730	16977.35	2.31	0	-76241	17470	17100	16840	16470	16210	16970	16340	133	4990	500	10370	10	1	26510260	4501	58.75	7.20	12	2.60	289.00	2358.00	36428	20230324	-53.39	4763	20221013	256.50	36428	-53.39	20230324	6029	181.64	20230102	37700	-54.96	20230324	4930	244.42	20221013	2.95	N	108860	500	132 억	613316	N	N	132	N	N
87	20230717	110721	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16710	-20	5	-0.12	10706459910	630358	81.90	16730	17190	16460	21700	11720	16730	16984.82	2.31	0	-96099	17470	17100	16840	16470	16210	16970	16340	133	4990	500	10370	10	1	26510260	4430	57.82	7.09	12	2.38	289.00	2358.00	36428	20230324	-54.13	4763	20221013	250.83	36428	-54.13	20230324	6029	177.16	20230102	37700	-55.68	20230324	4930	238.95	20221013	2.95	N	108860	500	132 억	613316	N	N	132	N	N
88	20230717	100722	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17070	340	2	2.03	7665174080	450346	58.51	16730	17190	16460	21700	11720	16730	17020.78	2.31	0	-61239	17470	17100	16840	16470	16210	16970	16340	133	4990	500	10370	10	1	26510260	4525	59.07	7.24	12	1.70	289.00	2358.00	36428	20230324	-53.14	4763	20221013	258.39	36428	-53.14	20230324	6029	183.13	20230102	37700	-54.72	20230324	4930	246.25	20221013	2.95	N	108860	500	132 억	613316	N	N	132	N	N
89	20230717	090721	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16790	60	2	0.36	711430670	42621	5.54	16730	16840	16460	21700	11720	16730	16691.82	2.31	0	8083	17470	17100	16840	16470	16210	16970	16340	133	4990	500	10370	10	1	26510260	4451	58.10	7.12	12	0.16	289.00	2358.00	36428	20230324	-53.91	4763	20221013	252.51	36428	-53.91	20230324	6029	178.49	20230102	37700	-55.46	20230324	4930	240.57	20221013	2.95	N	108860	500	132 억	613316	N	N	132	N	N
90	20230714	160721	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16730	-210	5	-1.24	12845403380	764342	65.63	17200	17210	16580	22000	11860	16940	16806.08	2.59	0	-73577	17620	17280	16840	16500	16060	17450	16670	133	5070	500	10500	10	1	26510260	4435	57.89	7.09	12	2.88	289.00	2358.00	36428	20230324	-54.07	4763	20221013	251.25	36428	-54.07	20230324	6029	177.49	20230102	37700	-55.62	20230324	4930	239.35	20221013	2.82	N	108860	500	132 억	685960	N	N	132	N	N
91	20230714	150725	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16860	-80	5	-0.47	12288063120	731119	62.78	17200	17210	16580	22000	11860	16940	16807.16	2.59	0	-77101	17620	17280	16840	16500	16060	17450	16670	133	5070	500	10500	10	1	26510260	4470	58.34	7.15	12	2.76	289.00	2358.00	36428	20230324	-53.72	4763	20221013	253.98	36428	-53.72	20230324	6029	179.65	20230102	37700	-55.28	20230324	4930	241.99	20221013	2.82	N	108860	500	132 억	685960	N	N	0	N	N
92	20230714	140729	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16730	-210	5	-1.24	11185525370	665237	57.12	17200	17210	16580	22000	11860	16940	16814.30	2.59	0	-93531	17620	17280	16840	16500	16060	17450	16670	133	5070	500	10500	10	1	26510260	4435	57.89	7.09	12	2.51	289.00	2358.00	36428	20230324	-54.07	4763	20221013	251.25	36428	-54.07	20230324	6029	177.49	20230102	37700	-55.62	20230324	4930	239.35	20221013	2.82	N	108860	500	132 억	685960	N	N	0	N	N
93	20230714	130718	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16700	-240	5	-1.42	10676733800	634831	54.51	17200	17210	16580	22000	11860	16940	16818.19	2.59	0	-98132	17620	17280	16840	16500	16060	17450	16670	133	5070	500	10500	10	1	26510260	4427	57.79	7.08	12	2.39	289.00	2358.00	36428	20230324	-54.16	4763	20221013	250.62	36428	-54.16	20230324	6029	176.99	20230102	37700	-55.70	20230324	4930	238.74	20221013	2.82	N	108860	500	132 억	685960	N	N	0	N	N
94	20230714	120720	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16730	-210	5	-1.24	9958481370	591821	50.82	17200	17210	16580	22000	11860	16940	16826.80	2.59	0	-98805	17620	17280	16840	16500	16060	17450	16670	133	5070	500	10500	10	1	26510260	4435	57.89	7.09	12	2.23	289.00	2358.00	36428	20230324	-54.07	4763	20221013	251.25	36428	-54.07	20230324	6029	177.49	20230102	37700	-55.62	20230324	4930	239.35	20221013	2.82	N	108860	500	132 억	685960	N	N	0	N	N
95	20230714	110726	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16680	-260	5	-1.53	9039479320	536786	46.09	17200	17210	16580	22000	11860	16940	16839.96	2.59	0	-92709	17620	17280	16840	16500	16060	17450	16670	133	5070	500	10500	10	1	26510260	4422	57.72	7.07	12	2.02	289.00	2358.00	36428	20230324	-54.21	4763	20221013	250.20	36428	-54.21	20230324	6029	176.66	20230102	37700	-55.76	20230324	4930	238.34	20221013	2.82	N	108860	500	132 억	685960	N	N	0	N	N
96	20230714	100727	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16730	-210	5	-1.24	5099524680	303262	26.04	17200	17210	16580	22000	11860	16940	16815.48	2.59	0	-45937	17620	17280	16840	16500	16060	17450	16670	133	5070	500	10500	10	1	26510260	4435	57.89	7.09	12	1.14	289.00	2358.00	36428	20230324	-54.07	4763	20221013	251.25	36428	-54.07	20230324	6029	177.49	20230102	37700	-55.62	20230324	4930	239.35	20221013	2.82	N	108860	500	132 억	685960	N	N	0	N	N
97	20230714	090723	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16730	-210	5	-1.24	1503617620	88547	7.60	17200	17210	16730	22000	11860	16940	16981.12	2.59	0	-16794	17620	17280	16840	16500	16060	17450	16670	133	5070	500	10500	10	1	26510260	4435	57.89	7.09	12	0.33	289.00	2358.00	36428	20230324	-54.07	4763	20221013	251.25	36428	-54.07	20230324	6029	177.49	20230102	37700	-55.62	20230324	4930	239.35	20221013	2.82	N	108860	500	132 억	685960	N	N	0	N	N
98	20230713	160721	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16940	920	2	5.74	19401503820	1153796	111.05	16410	17180	16400	20800	11220	16020	16815.13	2.08	0	137384	16880	16450	16130	15700	15380	16290	15540	133	4790	500	9930	10	1	26510260	4491	58.62	7.18	12	4.35	289.00	2358.00	36428	20230324	-53.50	4763	20221013	255.66	36428	-53.50	20230324	6029	180.98	20230102	37700	-55.07	20230324	4930	243.61	20221013	2.80	N	108860	500	132 억	551175	N	N	256	N	N
99	20230713	150716	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16920	900	2	5.62	18646291820	1109194	106.76	16410	17180	16400	20800	11220	16020	16810.67	2.08	0	135412	16880	16450	16130	15700	15380	16290	15540	133	4790	500	9930	10	1	26510260	4486	58.55	7.18	12	4.18	289.00	2358.00	36428	20230324	-53.55	4763	20221013	255.24	36428	-53.55	20230324	6029	180.64	20230102	37700	-55.12	20230324	4930	243.20	20221013	2.80	N	108860	500	132 억	551175	N	N	256	N	N
100	20230713	140715	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16840	820	2	5.12	17380291170	1034311	99.55	16410	17180	16400	20800	11220	16020	16803.74	2.08	0	119067	16880	16450	16130	15700	15380	16290	15540	133	4790	500	9930	10	1	26510260	4464	58.27	7.14	12	3.90	289.00	2358.00	36428	20230324	-53.77	4763	20221013	253.56	36428	-53.77	20230324	6029	179.32	20230102	37700	-55.33	20230324	4930	241.58	20221013	2.80	N	108860	500	132 억	551175	N	N	256	N	N
101	20230713	130718	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16790	770	2	4.81	16400673740	976032	93.94	16410	17180	16400	20800	11220	16020	16803.42	2.08	0	107902	16880	16450	16130	15700	15380	16290	15540	133	4790	500	9930	10	1	26510260	4451	58.10	7.12	12	3.68	289.00	2358.00	36428	20230324	-53.91	4763	20221013	252.51	36428	-53.91	20230324	6029	178.49	20230102	37700	-55.46	20230324	4930	240.57	20221013	2.80	N	108860	500	132 억	551175	N	N	256	N	N
102	20230713	120714	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17010	990	2	6.18	14936947110	889507	85.61	16410	17180	16400	20800	11220	16020	16792.39	2.08	0	121877	16880	16450	16130	15700	15380	16290	15540	133	4790	500	9930	10	1	26510260	4509	58.86	7.21	12	3.36	289.00	2358.00	36428	20230324	-53.31	4763	20221013	257.13	36428	-53.31	20230324	6029	182.14	20230102	37700	-54.88	20230324	4930	245.03	20221013	2.80	N	108860	500	132 억	551175	N	N	256	N	N
103	20230713	110718	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17070	1050	2	6.55	12398457090	740162	71.24	16410	17180	16400	20800	11220	16020	16751.01	2.08	0	134361	16880	16450	16130	15700	15380	16290	15540	133	4790	500	9930	10	1	26510260	4525	59.07	7.24	12	2.79	289.00	2358.00	36428	20230324	-53.14	4763	20221013	258.39	36428	-53.14	20230324	6029	183.13	20230102	37700	-54.72	20230324	4930	246.25	20221013	2.80	N	108860	500	132 억	551175	N	N	256	N	N
104	20230713	100714	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16800	780	2	4.87	7998543240	480036	46.20	16410	16900	16400	20800	11220	16020	16662.39	2.08	0	81602	16880	16450	16130	15700	15380	16290	15540	133	4790	500	9930	10	1	26510260	4454	58.13	7.12	12	1.81	289.00	2358.00	36428	20230324	-53.88	4763	20221013	252.72	36428	-53.88	20230324	6029	178.65	20230102	37700	-55.44	20230324	4930	240.77	20221013	2.80	N	108860	500	132 억	551175	N	N	256	N	N
105	20230713	090657	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16660	640	2	4.00	2123050690	128479	12.37	16410	16670	16400	20800	11220	16020	16524.51	2.08	0	36565	16880	16450	16130	15700	15380	16290	15540	133	4790	500	9930	10	1	26510260	4417	57.65	7.07	12	0.48	289.00	2358.00	36428	20230324	-54.27	4763	20221013	249.78	36428	-54.27	20230324	6029	176.33	20230102	37700	-55.81	20230324	4930	237.93	20221013	2.80	N	108860	500	132 억	551175	N	N	256	N	N
106	20230712	160712	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16020	-250	5	-1.54	16607552130	1032488	129.64	16270	16560	15810	21150	11390	16270	16085.13	2.26	27242	-48949	16830	16550	16050	15770	15270	16690	15910	133	4880	500	10080	10	1	26510260	4247	55.43	6.79	12	3.89	289.00	2358.00	36428	20230324	-56.02	4763	20221013	236.34	36428	-56.02	20230324	6029	165.72	20230102	37700	-57.51	20230324	4930	224.95	20221013	2.82	N	108860	500	132 억	600017	N	N	256	N	N
107	20230712	150708	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15920	-350	5	-2.15	15555337430	966537	121.36	16270	16560	15810	21150	11390	16270	16093.79	2.26	27242	-68803	16830	16550	16050	15770	15270	16690	15910	133	4880	500	10080	10	1	26510260	4220	55.09	6.75	12	3.65	289.00	2358.00	36428	20230324	-56.30	4763	20221013	234.24	36428	-56.30	20230324	6029	164.06	20230102	37700	-57.77	20230324	4930	222.92	20221013	2.82	N	108860	500	132 억	600017	N	N	0	N	N
108	20230712	140706	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15950	-320	5	-1.97	13810415990	857228	107.63	16270	16560	15810	21150	11390	16270	16110.45	2.26	27242	-104352	16830	16550	16050	15770	15270	16690	15910	133	4880	500	10080	10	1	26510260	4228	55.19	6.76	12	3.23	289.00	2358.00	36428	20230324	-56.22	4763	20221013	234.87	36428	-56.22	20230324	6029	164.55	20230102	37700	-57.69	20230324	4930	223.53	20221013	2.82	N	108860	500	132 억	600017	N	N	0	N	N
109	20230712	130708	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16060	-210	5	-1.29	12240831620	759168	95.32	16270	16560	15810	21150	11390	16270	16123.91	2.26	27242	-103137	16830	16550	16050	15770	15270	16690	15910	133	4880	500	10080	10	1	26510260	4258	55.57	6.81	12	2.86	289.00	2358.00	36428	20230324	-55.91	4763	20221013	237.18	36428	-55.91	20230324	6029	166.38	20230102	37700	-57.40	20230324	4930	225.76	20221013	2.82	N	108860	500	132 억	600017	N	N	0	N	N
110	20230712	120710	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16120	-150	5	-0.92	11644866980	722126	90.67	16270	16560	15810	21150	11390	16270	16125.71	2.26	27242	-102416	16830	16550	16050	15770	15270	16690	15910	133	4880	500	10080	10	1	26510260	4273	55.78	6.84	12	2.72	289.00	2358.00	36428	20230324	-55.75	4763	20221013	238.44	36428	-55.75	20230324	6029	167.37	20230102	37700	-57.24	20230324	4930	226.98	20221013	2.82	N	108860	500	132 억	600017	N	N	0	N	N
111	20230712	110710	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16310	40	2	0.25	10198162220	632626	79.43	16270	16560	15810	21150	11390	16270	16120.24	2.26	27242	-89959	16830	16550	16050	15770	15270	16690	15910	133	4880	500	10080	10	1	26510260	4324	56.44	6.92	12	2.39	289.00	2358.00	36428	20230324	-55.23	4763	20221013	242.43	36428	-55.23	20230324	6029	170.53	20230102	37700	-56.74	20230324	4930	230.83	20221013	2.82	N	108860	500	132 억	600017	N	N	0	N	N
112	20230712	100710	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16020	-250	5	-1.54	5230481270	327259	41.09	16270	16270	15810	21150	11390	16270	15982.23	2.26	27242	-26550	16830	16550	16050	15770	15270	16690	15910	133	4880	500	10080	10	1	26510260	4247	55.43	6.79	12	1.23	289.00	2358.00	36428	20230324	-56.02	4763	20221013	236.34	36428	-56.02	20230324	6029	165.72	20230102	37700	-57.51	20230324	4930	224.95	20221013	2.82	N	108860	500	132 억	600017	N	N	0	N	N
113	20230712	090711	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16000	-270	5	-1.66	1604190160	99702	12.52	16270	16270	15990	21150	11390	16270	16088.90	2.26	27242	-15615	16830	16550	16050	15770	15270	16690	15910	133	4880	500	10080	10	1	26510260	4242	55.36	6.79	12	0.38	289.00	2358.00	36428	20230324	-56.08	4763	20221013	235.92	36428	-56.08	20230324	6029	165.38	20230102	37700	-57.56	20230324	4930	224.54	20221013	2.82	N	108860	500	132 억	600017	N	N	0	N	N
114	20230711	160701	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16270	770	2	4.97	12679476710	791647	57.47	15550	16330	15550	20150	10850	15500	16016.27	1.57	0	218148	16466	15982	15566	15082	14666	15775	14875	113	4650	500	9610	10	1	22510260	3662	56.30	6.90	12	3.52	289.00	2358.00	36428	20230324	-55.34	4763	20221013	241.59	36428	-55.34	20230324	6029	169.86	20230102	37700	-56.84	20230324	4930	230.02	20221013	2.76	N	108860	500	112 억	354338	N	N	180	N	N
115	20230711	150659	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16310	810	2	5.23	11990491360	749228	54.39	15550	16330	15550	20150	10850	15500	16003.80	1.57	0	204873	16466	15982	15566	15082	14666	15775	14875	113	4650	500	9610	10	1	22510260	3671	56.44	6.92	12	3.33	289.00	2358.00	36428	20230324	-55.23	4763	20221013	242.43	36428	-55.23	20230324	6029	170.53	20230102	37700	-56.74	20230324	4930	230.83	20221013	2.76	N	108860	500	112 억	354338	N	N	180	N	N
116	20230711	140655	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16030	530	2	3.42	9454782890	592374	43.00	15550	16140	15550	20150	10850	15500	15960.83	1.57	0	129506	16466	15982	15566	15082	14666	15775	14875	113	4650	500	9610	10	1	22510260	3608	55.47	6.80	12	2.63	289.00	2358.00	36428	20230324	-56.00	4763	20221013	236.55	36428	-56.00	20230324	6029	165.88	20230102	37700	-57.48	20230324	4930	225.15	20221013	2.76	N	108860	500	112 억	354338	N	N	180	N	N
117	20230711	130647	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15990	490	2	3.16	8548908520	535606	38.88	15550	16140	15550	20150	10850	15500	15961.19	1.57	0	97937	16466	15982	15566	15082	14666	15775	14875	113	4650	500	9610	10	1	22510260	3599	55.33	6.78	12	2.38	289.00	2358.00	36428	20230324	-56.11	4763	20221013	235.71	36428	-56.11	20230324	6029	165.22	20230102	37700	-57.59	20230324	4930	224.34	20221013	2.76	N	108860	500	112 억	354338	N	N	180	N	N
118	20230711	120704	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15900	400	2	2.58	7884087040	493881	35.85	15550	16140	15550	20150	10850	15500	15963.54	1.57	0	84079	16466	15982	15566	15082	14666	15775	14875	113	4650	500	9610	10	1	22510260	3579	55.02	6.74	12	2.19	289.00	2358.00	36428	20230324	-56.35	4763	20221013	233.82	36428	-56.35	20230324	6029	163.73	20230102	37700	-57.82	20230324	4930	222.52	20221013	2.76	N	108860	500	112 억	354338	N	N	180	N	N
119	20230711	110706	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16010	510	2	3.29	7096471960	444387	32.26	15550	16140	15550	20150	10850	15500	15969.13	1.57	0	84866	16466	15982	15566	15082	14666	15775	14875	113	4650	500	9610	10	1	22510260	3604	55.40	6.79	12	1.97	289.00	2358.00	36428	20230324	-56.05	4763	20221013	236.13	36428	-56.05	20230324	6029	165.55	20230102	37700	-57.53	20230324	4930	224.75	20221013	2.76	N	108860	500	112 억	354338	N	N	180	N	N
120	20230711	100704	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16040	540	2	3.48	4305501120	270397	19.63	15550	16120	15550	20150	10850	15500	15922.89	1.57	0	86978	16466	15982	15566	15082	14666	15775	14875	113	4650	500	9610	10	1	22510260	3611	55.50	6.80	12	1.20	289.00	2358.00	36428	20230324	-55.97	4763	20221013	236.76	36428	-55.97	20230324	6029	166.05	20230102	37700	-57.45	20230324	4930	225.35	20221013	2.76	N	108860	500	112 억	354338	N	N	180	N	N
121	20230711	090703	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15850	350	2	2.26	1184988970	74859	5.43	15550	15970	15550	20150	10850	15500	15829.61	1.57	0	16086	16466	15982	15566	15082	14666	15775	14875	113	4650	500	9610	10	1	22510260	3568	54.84	6.72	12	0.33	289.00	2358.00	36428	20230324	-56.49	4763	20221013	232.77	36428	-56.49	20230324	6029	162.90	20230102	37700	-57.96	20230324	4930	221.50	20221013	2.76	N	108860	500	112 억	354338	N	N	180	N	N
122	20230710	160658	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15500	-900	5	-5.49	21288240640	1367474	289.67	15990	16050	15150	21300	11480	16400	15567.75	0.72	0	135402	17360	16880	16610	16130	15860	16745	15995	113	4910	500	10160	10	1	22510260	3489	53.63	6.57	12	6.07	289.00	2358.00	36428	20230324	-57.45	4763	20221013	225.43	36428	-57.45	20230324	6029	157.09	20230102	37700	-58.89	20230324	4930	214.40	20221013	2.84	N	108860	500	112 억	161212	N	N	180	N	N
123	20230710	150658	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15540	-860	5	-5.24	20066640280	1288609	272.97	15990	16050	15150	21300	11480	16400	15572.28	0.72	0	112435	17360	16880	16610	16130	15860	16745	15995	113	4910	500	10160	10	1	22510260	3498	53.77	6.59	12	5.72	289.00	2358.00	36428	20230324	-57.34	4763	20221013	226.26	36428	-57.34	20230324	6029	157.75	20230102	37700	-58.78	20230324	4930	215.21	20221013	2.84	N	108860	500	112 억	161212	N	N	234	N	N
124	20230710	140652	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15710	-690	5	-4.21	18200345630	1168971	247.62	15990	16050	15150	21300	11480	16400	15569.49	0.72	0	103911	17360	16880	16610	16130	15860	16745	15995	113	4910	500	10160	10	1	22510260	3536	54.36	6.66	12	5.19	289.00	2358.00	36428	20230324	-56.87	4763	20221013	229.83	36428	-56.87	20230324	6029	160.57	20230102	37700	-58.33	20230324	4930	218.66	20221013	2.84	N	108860	500	112 억	161212	N	N	234	N	N
125	20230710	130645	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15710	-690	5	-4.21	16984785590	1091547	231.22	15990	16050	15150	21300	11480	16400	15560.23	0.72	0	75753	17360	16880	16610	16130	15860	16745	15995	113	4910	500	10160	10	1	22510260	3536	54.36	6.66	12	4.85	289.00	2358.00	36428	20230324	-56.87	4763	20221013	229.83	36428	-56.87	20230324	6029	160.57	20230102	37700	-58.33	20230324	4930	218.66	20221013	2.84	N	108860	500	112 억	161212	N	N	234	N	N
126	20230710	120700	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15720	-680	5	-4.15	15873535270	1020619	216.20	15990	16050	15150	21300	11480	16400	15552.79	0.72	0	59399	17360	16880	16610	16130	15860	16745	15995	113	4910	500	10160	10	1	22510260	3539	54.39	6.67	12	4.53	289.00	2358.00	36428	20230324	-56.85	4763	20221013	230.04	36428	-56.85	20230324	6029	160.74	20230102	37700	-58.30	20230324	4930	218.86	20221013	2.84	N	108860	500	112 억	161212	N	N	234	N	N
127	20230710	110658	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15540	-860	5	-5.24	14595632430	938718	198.85	15990	16050	15150	21300	11480	16400	15548.41	0.72	0	44340	17360	16880	16610	16130	15860	16745	15995	113	4910	500	10160	10	1	22510260	3498	53.77	6.59	12	4.17	289.00	2358.00	36428	20230324	-57.34	4763	20221013	226.26	36428	-57.34	20230324	6029	157.75	20230102	37700	-58.78	20230324	4930	215.21	20221013	2.84	N	108860	500	112 억	161212	N	N	234	N	N
128	20230710	100700	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15750	-650	5	-3.96	9901636970	640762	135.73	15990	15990	15150	21300	11480	16400	15452.80	0.72	0	62996	17360	16880	16610	16130	15860	16745	15995	113	4910	500	10160	10	1	22510260	3545	54.50	6.68	12	2.85	289.00	2358.00	36428	20230324	-56.76	4763	20221013	230.67	36428	-56.76	20230324	6029	161.24	20230102	37700	-58.22	20230324	4930	219.47	20221013	2.84	N	108860	500	112 억	161212	N	N	234	N	N
129	20230710	090653	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15340	-1060	5	-6.46	3153972860	202120	42.82	15990	15990	15250	21300	11480	16400	15604.17	0.72	0	3240	17360	16880	16610	16130	15860	16745	15995	113	4910	500	10160	10	1	22510260	3453	53.08	6.51	12	0.90	289.00	2358.00	36428	20230324	-57.89	4763	20221013	222.07	36428	-57.89	20230324	6029	154.44	20230102	37700	-59.31	20230324	4930	211.16	20221013	2.84	N	108860	500	112 억	161212	N	N	234	N	N
130	20230707	160651	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16400	-680	5	-3.98	7697035310	463312	141.13	17080	17090	16340	22200	11960	17080	16613.28	0.70	0	3714	18013	17546	17273	16806	16533	17410	16670	113	5120	500	10580	10	1	22510260	3692	56.75	6.96	12	2.06	289.00	2358.00	36428	20230324	-54.98	4763	20221013	244.32	36428	-54.98	20230324	6029	172.02	20230102	37700	-56.50	20230324	4930	232.66	20221013	2.83	N	108860	500	112 억	157412	N	N	234	N	N
131	20230707	150651	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16470	-610	5	-3.57	7146427670	429809	130.93	17080	17090	16340	22200	11960	17080	16626.96	0.70	0	3358	18013	17546	17273	16806	16533	17410	16670	113	5120	500	10580	10	1	22510260	3707	56.99	6.98	12	1.91	289.00	2358.00	36428	20230324	-54.79	4763	20221013	245.79	36428	-54.79	20230324	6029	173.18	20230102	37700	-56.31	20230324	4930	234.08	20221013	2.83	N	108860	500	112 억	157412	N	N	754	N	N
132	20230707	140704	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16470	-610	5	-3.57	6055327680	363401	110.70	17080	17090	16450	22200	11960	17080	16662.91	0.70	0	-4231	18013	17546	17273	16806	16533	17410	16670	113	5120	500	10580	10	1	22510260	3707	56.99	6.98	12	1.61	289.00	2358.00	36428	20230324	-54.79	4763	20221013	245.79	36428	-54.79	20230324	6029	173.18	20230102	37700	-56.31	20230324	4930	234.08	20221013	2.83	N	108860	500	112 억	157412	N	N	754	N	N
133	20230707	130657	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16570	-510	5	-2.99	4780011070	286071	87.14	17080	17090	16560	22200	11960	17080	16709.15	0.70	0	-3811	18013	17546	17273	16806	16533	17410	16670	113	5120	500	10580	10	1	22510260	3730	57.34	7.03	12	1.27	289.00	2358.00	36428	20230324	-54.51	4763	20221013	247.89	36428	-54.51	20230324	6029	174.84	20230102	37700	-56.05	20230324	4930	236.11	20221013	2.83	N	108860	500	112 억	157412	N	N	754	N	N
134	20230707	120658	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16570	-510	5	-2.99	4345605550	259888	79.17	17080	17090	16560	22200	11960	17080	16721.04	0.70	0	-3805	18013	17546	17273	16806	16533	17410	16670	113	5120	500	10580	10	1	22510260	3730	57.34	7.03	12	1.15	289.00	2358.00	36428	20230324	-54.51	4763	20221013	247.89	36428	-54.51	20230324	6029	174.84	20230102	37700	-56.05	20230324	4930	236.11	20221013	2.83	N	108860	500	112 억	157412	N	N	754	N	N
135	20230707	110701	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16660	-420	5	-2.46	3372767520	201351	61.33	17080	17090	16650	22200	11960	17080	16750.65	0.70	0	-1498	18013	17546	17273	16806	16533	17410	16670	113	5120	500	10580	10	1	22510260	3750	57.65	7.07	12	0.89	289.00	2358.00	36428	20230324	-54.27	4763	20221013	249.78	36428	-54.27	20230324	6029	176.33	20230102	37700	-55.81	20230324	4930	237.93	20221013	2.83	N	108860	500	112 억	157412	N	N	754	N	N
136	20230707	100652	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16710	-370	5	-2.17	2211592210	131789	40.14	17080	17090	16700	22200	11960	17080	16781.26	0.70	0	-306	18013	17546	17273	16806	16533	17410	16670	113	5120	500	10580	10	1	22510260	3761	57.82	7.09	12	0.59	289.00	2358.00	36428	20230324	-54.13	4763	20221013	250.83	36428	-54.13	20230324	6029	177.16	20230102	37700	-55.68	20230324	4930	238.95	20221013	2.83	N	108860	500	112 억	157412	N	N	754	N	N
137	20230707	090653	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16880	-200	5	-1.17	441470140	26167	7.97	17080	17090	16700	22200	11960	17080	16871.08	0.70	0	2172	18013	17546	17273	16806	16533	17410	16670	113	5120	500	10580	10	1	22510260	3800	58.41	7.16	12	0.12	289.00	2358.00	36428	20230324	-53.66	4763	20221013	254.40	36428	-53.66	20230324	6029	179.98	20230102	37700	-55.23	20230324	4930	242.39	20221013	2.83	N	108860	500	112 억	157412	N	N	754	N	N
138	20230706	160651	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17080	-590	5	-3.34	5603618350	324711	41.26	17670	17740	17000	22950	12370	17670	17257.77	0.74	0	-9696	18303	17986	17623	17306	16943	18145	17465	113	5290	500	10950	10	1	22510260	3845	59.10	7.24	12	1.44	289.00	2358.00	36428	20230324	-53.11	4763	20221013	258.60	36428	-53.11	20230324	6029	183.30	20230102	37700	-54.69	20230324	4930	246.45	20221013	2.74	N	108860	500	112 억	167456	N	N	754	N	N
139	20230706	150653	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17090	-580	5	-3.28	5319954950	308111	39.15	17670	17740	17000	22950	12370	17670	17266.36	0.74	0	-9939	18303	17986	17623	17306	16943	18145	17465	113	5290	500	10950	10	1	22510260	3847	59.13	7.25	12	1.37	289.00	2358.00	36428	20230324	-53.09	4763	20221013	258.81	36428	-53.09	20230324	6029	183.46	20230102	37700	-54.67	20230324	4930	246.65	20221013	2.74	N	108860	500	112 억	167456	N	N	157	N	N
140	20230706	140654	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17190	-480	5	-2.72	4881164660	282499	35.89	17670	17740	17000	22950	12370	17670	17278.52	0.74	0	-8194	18303	17986	17623	17306	16943	18145	17465	113	5290	500	10950	10	1	22510260	3870	59.48	7.29	12	1.25	289.00	2358.00	36428	20230324	-52.81	4763	20221013	260.91	36428	-52.81	20230324	6029	185.12	20230102	37700	-54.40	20230324	4930	248.68	20221013	2.74	N	108860	500	112 억	167456	N	N	157	N	N
141	20230706	130653	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17260	-410	5	-2.32	3491477510	201446	25.60	17670	17740	17240	22950	12370	17670	17332.08	0.74	0	3805	18303	17986	17623	17306	16943	18145	17465	113	5290	500	10950	10	1	22510260	3885	59.72	7.32	12	0.89	289.00	2358.00	36428	20230324	-52.62	4763	20221013	262.38	36428	-52.62	20230324	6029	186.28	20230102	37700	-54.22	20230324	4930	250.10	20221013	2.74	N	108860	500	112 억	167456	N	N	157	N	N
142	20230706	120651	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17260	-410	5	-2.32	3204654320	184826	23.48	17670	17740	17240	22950	12370	17670	17338.76	0.74	0	4802	18303	17986	17623	17306	16943	18145	17465	113	5290	500	10950	10	1	22510260	3885	59.72	7.32	12	0.82	289.00	2358.00	36428	20230324	-52.62	4763	20221013	262.38	36428	-52.62	20230324	6029	186.28	20230102	37700	-54.22	20230324	4930	250.10	20221013	2.74	N	108860	500	112 억	167456	N	N	157	N	N
143	20230706	110656	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17320	-350	5	-1.98	2247420850	129431	16.45	17670	17740	17270	22950	12370	17670	17363.85	0.74	0	6063	18303	17986	17623	17306	16943	18145	17465	113	5290	500	10950	10	1	22510260	3899	59.93	7.35	12	0.57	289.00	2358.00	36428	20230324	-52.45	4763	20221013	263.64	36428	-52.45	20230324	6029	187.28	20230102	37700	-54.06	20230324	4930	251.32	20221013	2.74	N	108860	500	112 억	167456	N	N	157	N	N
144	20230706	100652	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17300	-370	5	-2.09	1709797070	98403	12.50	17670	17740	17270	22950	12370	17670	17375.46	0.74	0	3386	18303	17986	17623	17306	16943	18145	17465	113	5290	500	10950	10	1	22510260	3894	59.86	7.34	12	0.44	289.00	2358.00	36428	20230324	-52.51	4763	20221013	263.22	36428	-52.51	20230324	6029	186.95	20230102	37700	-54.11	20230324	4930	250.91	20221013	2.74	N	108860	500	112 억	167456	N	N	157	N	N
145	20230706	090652	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17450	-220	5	-1.25	316591520	18028	2.29	17670	17740	17450	22950	12370	17670	17561.10	0.74	0	-2633	18303	17986	17623	17306	16943	18145	17465	113	5290	500	10950	10	1	22510260	3928	60.38	7.40	12	0.08	289.00	2358.00	36428	20230324	-52.10	4763	20221013	266.37	36428	-52.10	20230324	6029	189.43	20230102	37700	-53.71	20230324	4930	253.96	20221013	2.74	N	108860	500	112 억	167456	N	N	157	N	N
146	20230705	160649	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17670	430	2	2.49	13799610200	781550	242.04	17300	17940	17260	22400	12070	17240	17656.73	0.79	0	-9602	17606	17422	17266	17082	16926	17345	17005	113	5165	500	10680	10	1	22510260	3978	61.14	7.49	12	3.47	289.00	2358.00	36428	20230324	-51.49	4763	20221013	270.98	36428	-51.49	20230324	6029	193.08	20230102	37700	-53.13	20230324	4930	258.42	20221013	2.68	N	108860	500	112 억	177120	N	N	157	N	N
147	20230705	150647	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17640	400	2	2.32	13506970130	764979	236.90	17300	17940	17260	22400	12070	17240	17656.67	0.79	0	-11204	17606	17422	17266	17082	16926	17345	17005	113	5165	500	10680	10	1	22510260	3971	61.04	7.48	12	3.40	289.00	2358.00	36428	20230324	-51.58	4763	20221013	270.35	36428	-51.58	20230324	6029	192.59	20230102	37700	-53.21	20230324	4930	257.81	20221013	2.68	N	108860	500	112 억	177120	N	N	422	N	N
148	20230705	140640	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17670	430	2	2.49	12844640710	727469	225.29	17300	17940	17260	22400	12070	17240	17656.63	0.79	0	-17669	17606	17422	17266	17082	16926	17345	17005	113	5165	500	10680	10	1	22510260	3978	61.14	7.49	12	3.23	289.00	2358.00	36428	20230324	-51.49	4763	20221013	270.98	36428	-51.49	20230324	6029	193.08	20230102	37700	-53.13	20230324	4930	258.42	20221013	2.68	N	108860	500	112 억	177120	N	N	422	N	N
149	20230705	130642	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17700	460	2	2.67	12351367940	699581	216.65	17300	17940	17260	22400	12070	17240	17655.40	0.79	0	-18462	17606	17422	17266	17082	16926	17345	17005	113	5165	500	10680	10	1	22510260	3984	61.25	7.51	12	3.11	289.00	2358.00	36428	20230324	-51.41	4763	20221013	271.61	36428	-51.41	20230324	6029	193.58	20230102	37700	-53.05	20230324	4930	259.03	20221013	2.68	N	108860	500	112 억	177120	N	N	422	N	N
150	20230705	120641	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17740	500	2	2.90	11886117640	673306	208.51	17300	17940	17260	22400	12070	17240	17653.39	0.79	0	-20437	17606	17422	17266	17082	16926	17345	17005	113	5165	500	10680	10	1	22510260	3993	61.38	7.52	12	2.99	289.00	2358.00	36428	20230324	-51.30	4763	20221013	272.45	36428	-51.30	20230324	6029	194.24	20230102	37700	-52.94	20230324	4930	259.84	20221013	2.68	N	108860	500	112 억	177120	N	N	422	N	N
151	20230705	110648	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17800	560	2	3.25	9609327940	545321	168.88	17300	17940	17260	22400	12070	17240	17621.44	0.79	0	-22675	17606	17422	17266	17082	16926	17345	17005	113	5165	500	10680	10	1	22510260	4007	61.59	7.55	12	2.42	289.00	2358.00	36428	20230324	-51.14	4763	20221013	273.71	36428	-51.14	20230324	6029	195.24	20230102	37700	-52.79	20230324	4930	261.05	20221013	2.68	N	108860	500	112 억	177120	N	N	422	N	N
152	20230705	100643	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17620	380	2	2.20	4789654640	273652	84.75	17300	17680	17260	22400	12070	17240	17502.75	0.79	0	-7895	17606	17422	17266	17082	16926	17345	17005	113	5165	500	10680	10	1	22510260	3966	60.97	7.47	12	1.22	289.00	2358.00	36428	20230324	-51.63	4763	20221013	269.93	36428	-51.63	20230324	6029	192.25	20230102	37700	-53.26	20230324	4930	257.40	20221013	2.68	N	108860	500	112 억	177120	N	N	422	N	N
153	20230705	090641	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17450	210	2	1.22	608588270	35050	10.85	17300	17470	17260	22400	12070	17240	17363.55	0.79	0	-605	17606	17422	17266	17082	16926	17345	17005	113	5165	500	10680	10	1	22510260	3928	60.38	7.40	12	0.16	289.00	2358.00	36428	20230324	-52.10	4763	20221013	266.37	36428	-52.10	20230324	6029	189.43	20230102	37700	-53.71	20230324	4930	253.96	20221013	2.68	N	108860	500	112 억	177120	N	N	422	N	N
154	20230704	160640	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17240	-160	5	-0.92	5479452860	318524	65.54	17330	17450	17110	22600	12180	17400	17202.59	0.78	0	1307	18106	17752	17486	17132	16866	17930	17310	113	5210	500	10780	10	1	22510260	3881	59.65	7.31	12	1.42	289.00	2358.00	36428	20230324	-52.67	4763	20221013	261.96	36428	-52.67	20230324	6029	185.95	20230102	37700	-54.27	20230324	4930	249.70	20221013	2.76	N	108860	500	112 억	175801	N	N	422	N	N
155	20230704	150632	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17200	-200	5	-1.15	5031765970	292512	60.19	17330	17450	17110	22600	12180	17400	17201.91	0.78	0	-257	18106	17752	17486	17132	16866	17930	17310	113	5210	500	10780	10	1	22510260	3872	59.52	7.29	12	1.30	289.00	2358.00	36428	20230324	-52.78	4763	20221013	261.12	36428	-52.78	20230324	6029	185.29	20230102	37700	-54.38	20230324	4930	248.88	20221013	2.76	N	108860	500	112 억	175801	N	N	0	N	N
156	20230704	140638	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17190	-210	5	-1.21	4394416160	255575	52.59	17330	17450	17110	22600	12180	17400	17194.23	0.78	0	-13761	18106	17752	17486	17132	16866	17930	17310	113	5210	500	10780	10	1	22510260	3870	59.48	7.29	12	1.14	289.00	2358.00	36428	20230324	-52.81	4763	20221013	260.91	36428	-52.81	20230324	6029	185.12	20230102	37700	-54.40	20230324	4930	248.68	20221013	2.76	N	108860	500	112 억	175801	N	N	0	N	N
157	20230704	130627	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17190	-210	5	-1.21	4043219230	235143	48.39	17330	17450	17110	22600	12180	17400	17194.72	0.78	0	-13372	18106	17752	17486	17132	16866	17930	17310	113	5210	500	10780	10	1	22510260	3870	59.48	7.29	12	1.04	289.00	2358.00	36428	20230324	-52.81	4763	20221013	260.91	36428	-52.81	20230324	6029	185.12	20230102	37700	-54.40	20230324	4930	248.68	20221013	2.76	N	108860	500	112 억	175801	N	N	0	N	N
158	20230704	120634	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17160	-240	5	-1.38	3715053220	216034	44.45	17330	17450	17110	22600	12180	17400	17196.61	0.78	0	-11523	18106	17752	17486	17132	16866	17930	17310	113	5210	500	10780	10	1	22510260	3863	59.38	7.28	12	0.96	289.00	2358.00	36428	20230324	-52.89	4763	20221013	260.28	36428	-52.89	20230324	6029	184.62	20230102	37700	-54.48	20230324	4930	248.07	20221013	2.76	N	108860	500	112 억	175801	N	N	0	N	N
159	20230704	110629	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17150	-250	5	-1.44	3438599120	199923	41.14	17330	17450	17110	22600	12180	17400	17199.62	0.78	0	-10449	18106	17752	17486	17132	16866	17930	17310	113	5210	500	10780	10	1	22510260	3861	59.34	7.27	12	0.89	289.00	2358.00	36428	20230324	-52.92	4763	20221013	260.07	36428	-52.92	20230324	6029	184.46	20230102	37700	-54.51	20230324	4930	247.87	20221013	2.76	N	108860	500	112 억	175801	N	N	0	N	N
160	20230704	100627	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17220	-180	5	-1.03	2470505240	143496	29.53	17330	17450	17150	22600	12180	17400	17216.54	0.78	0	366	18106	17752	17486	17132	16866	17930	17310	113	5210	500	10780	10	1	22510260	3876	59.58	7.30	12	0.64	289.00	2358.00	36428	20230324	-52.73	4763	20221013	261.54	36428	-52.73	20230324	6029	185.62	20230102	37700	-54.32	20230324	4930	249.29	20221013	2.76	N	108860	500	112 억	175801	N	N	0	N	N
161	20230704	090627	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17330	-70	5	-0.40	330526090	19071	3.92	17330	17450	17300	22600	12180	17400	17331.34	0.78	0	-365	18106	17752	17486	17132	16866	17930	17310	113	5210	500	10780	10	1	22510260	3901	59.97	7.35	12	0.08	289.00	2358.00	36428	20230324	-52.43	4763	20221013	263.85	36428	-52.43	20230324	6029	187.44	20230102	37700	-54.03	20230324	4930	251.52	20221013	2.76	N	108860	500	112 억	175801	N	N	0	N	N
162	20230703	160619	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17400	190	2	1.10	8420986370	478883	103.14	17220	17840	17220	22350	12050	17210	17585.03	0.74	0	10048	18056	17632	17276	16852	16496	17455	16675	113	5150	500	10670	10	1	22510260	3917	58.59	7.18	12	2.13	297.00	2422.00	36428	20230324	-52.23	4763	20221013	265.32	36428	-52.23	20230324	6029	188.61	20230102	37700	-53.85	20230324	4930	252.94	20221013	2.75	N	108860	500	112 억	165722	N	N	0	N	N
163	20230703	150627	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17390	180	2	1.05	8091464710	459932	99.06	17220	17840	17220	22350	12050	17210	17592.90	0.74	0	9161	18056	17632	17276	16852	16496	17455	16675	113	5150	500	10670	10	1	22510260	3915	58.55	7.18	12	2.04	297.00	2422.00	36428	20230324	-52.26	4763	20221013	265.11	36428	-52.26	20230324	6029	188.44	20230102	37700	-53.87	20230324	4930	252.74	20221013	2.75	N	108860	500	112 억	165722	N	N	0	N	N
164	20230703	140626	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17460	250	2	1.45	7380604320	419168	90.28	17220	17840	17220	22350	12050	17210	17607.93	0.74	0	10325	18056	17632	17276	16852	16496	17455	16675	113	5150	500	10670	10	1	22510260	3930	58.79	7.21	12	1.86	297.00	2422.00	36428	20230324	-52.07	4763	20221013	266.58	36428	-52.07	20230324	6029	189.60	20230102	37700	-53.69	20230324	4930	254.16	20221013	2.75	N	108860	500	112 억	165722	N	N	0	N	N
165	20230703	130621	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17590	380	2	2.21	6507967400	369332	79.55	17220	17840	17220	22350	12050	17210	17621.12	0.74	0	3860	18056	17632	17276	16852	16496	17455	16675	113	5150	500	10670	10	1	22510260	3960	59.23	7.26	12	1.64	297.00	2422.00	36428	20230324	-51.71	4763	20221013	269.31	36428	-51.71	20230324	6029	191.76	20230102	37700	-53.34	20230324	4930	256.80	20221013	2.75	N	108860	500	112 억	165722	N	N	0	N	N
166	20230703	120628	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17730	520	2	3.02	5678398550	322222	69.40	17220	17840	17220	22350	12050	17210	17622.87	0.74	0	-1348	18056	17632	17276	16852	16496	17455	16675	113	5150	500	10670	10	1	22510260	3991	59.70	7.32	12	1.43	297.00	2422.00	36428	20230324	-51.33	4763	20221013	272.24	36428	-51.33	20230324	6029	194.08	20230102	37700	-52.97	20230324	4930	259.63	20221013	2.75	N	108860	500	112 억	165722	N	N	0	N	N
167	20230703	110623	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17610	400	2	2.32	3362039290	191627	41.27	17220	17730	17220	22350	12050	17210	17545.03	0.74	0	8571	18056	17632	17276	16852	16496	17455	16675	113	5150	500	10670	10	1	22510260	3964	59.29	7.27	12	0.85	297.00	2422.00	36428	20230324	-51.66	4763	20221013	269.72	36428	-51.66	20230324	6029	192.09	20230102	37700	-53.29	20230324	4930	257.20	20221013	2.75	N	108860	500	112 억	165722	N	N	0	N	N
168	20230703	100612	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17670	460	2	2.67	2054025940	117270	25.26	17220	17730	17220	22350	12050	17210	17515.85	0.74	0	19094	18056	17632	17276	16852	16496	17455	16675	113	5150	500	10670	10	1	22510260	3978	59.49	7.30	12	0.52	297.00	2422.00	36428	20230324	-51.49	4763	20221013	270.98	36428	-51.49	20230324	6029	193.08	20230102	37700	-53.13	20230324	4930	258.42	20221013	2.75	N	108860	500	112 억	165722	N	N	0	N	N
169	20230703	090619	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17380	170	2	0.99	239441430	13820	2.98	17220	17450	17220	22350	12050	17210	17327.31	0.74	0	3387	18056	17632	17276	16852	16496	17455	16675	113	5150	500	10670	10	1	22510260	3912	58.52	7.18	12	0.06	297.00	2422.00	36428	20230324	-52.29	4763	20221013	264.90	36428	-52.29	20230324	6029	188.27	20230102	37700	-53.90	20230324	4930	252.54	20221013	2.75	N	108860	500	112 억	165722	N	N	0	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History