KissMeData/303530/price/prices-20230701.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

74 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	161112	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11320	-180	5	-1.57	294279840	25814	233.89	11480	11640	11260	14950	8050	11500	11400.28	1.34	0	6755	12153	11826	11573	11246	10993	11700	11120	37	3450	500	8050	10	1	7339299	831	147.01	1.97	12	0.35	77.00	5748.00	20900	20230208	-45.84	9930	20220930	14.00	20900	-45.84	20230208	10250	10.44	20230727	20900	-45.84	20230208	9930	14.00	20220930	3.31	N	303530	500	36 억	98425	N	N	11	N	N
3	20230731	151111	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11470	-30	5	-0.26	267539650	23459	212.55	11480	11640	11260	14950	8050	11500	11404.53	1.34	0	5965	12153	11826	11573	11246	10993	11700	11120	37	3450	500	8050	10	1	7339299	842	148.96	2.00	12	0.32	77.00	5748.00	20900	20230208	-45.12	9930	20220930	15.51	20900	-45.12	20230208	10250	11.90	20230727	20900	-45.12	20230208	9930	15.51	20220930	3.31	N	303530	500	36 억	98425	N	N	17	N	N
4	20230731	141119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11590	90	2	0.78	240838740	21129	191.44	11480	11640	11260	14950	8050	11500	11398.45	1.34	0	4888	12153	11826	11573	11246	10993	11700	11120	37	3450	500	8050	10	1	7339299	851	150.52	2.02	12	0.29	77.00	5748.00	20900	20230208	-44.55	9930	20220930	16.72	20900	-44.55	20230208	10250	13.07	20230727	20900	-44.55	20230208	9930	16.72	20220930	3.31	N	303530	500	36 억	98425	N	N	17	N	N
5	20230731	131119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11570	70	2	0.61	223720430	19654	178.07	11480	11610	11260	14950	8050	11500	11382.90	1.34	0	4909	12153	11826	11573	11246	10993	11700	11120	37	3450	500	8050	10	1	7339299	849	150.26	2.01	12	0.27	77.00	5748.00	20900	20230208	-44.64	9930	20220930	16.52	20900	-44.64	20230208	10250	12.88	20230727	20900	-44.64	20230208	9930	16.52	20220930	3.31	N	303530	500	36 억	98425	N	N	17	N	N
6	20230731	121128	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11550	50	2	0.43	186620090	16430	148.86	11480	11610	11260	14950	8050	11500	11358.43	1.34	0	2732	12153	11826	11573	11246	10993	11700	11120	37	3450	500	8050	10	1	7339299	848	150.00	2.01	12	0.22	77.00	5748.00	20900	20230208	-44.74	9930	20220930	16.31	20900	-44.74	20230208	10250	12.68	20230727	20900	-44.74	20230208	9930	16.31	20220930	3.31	N	303530	500	36 억	98425	N	N	17	N	N
7	20230731	111128	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11370	-130	5	-1.13	122674170	10825	98.08	11480	11600	11300	14950	8050	11500	11332.36	1.34	0	957	12153	11826	11573	11246	10993	11700	11120	37	3450	500	8050	10	1	7339299	834	147.66	1.98	12	0.15	77.00	5748.00	20900	20230208	-45.60	9930	20220930	14.50	20900	-45.60	20230208	10250	10.93	20230727	20900	-45.60	20230208	9930	14.50	20220930	3.31	N	303530	500	36 억	98425	N	N	17	N	N
8	20230731	101126	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11370	-130	5	-1.13	93164990	8221	74.49	11480	11600	11300	14950	8050	11500	11332.40	1.34	0	247	12153	11826	11573	11246	10993	11700	11120	37	3450	500	8050	10	1	7339299	834	147.66	1.98	12	0.11	77.00	5748.00	20900	20230208	-45.60	9930	20220930	14.50	20900	-45.60	20230208	10250	10.93	20230727	20900	-45.60	20230208	9930	14.50	20220930	3.31	N	303530	500	36 억	98425	N	N	17	N	N
9	20230731	091115	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11480	-20	5	-0.17	6980000	608	5.51	11480	11480	11480	14950	8050	11500	11480.00	1.34	0	22	12153	11826	11573	11246	10993	11700	11120	37	3450	500	8050	10	1	7339299	843	149.09	2.00	12	0.01	77.00	5748.00	20900	20230208	-45.07	9930	20220930	15.61	20900	-45.07	20230208	10250	12.00	20230727	20900	-45.07	20230208	9930	15.61	20220930	3.31	N	303530	500	36 억	98425	N	N	17	N	N
10	20230728	161116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11500	200	2	1.77	126564420	11037	42.38	11900	11900	11320	14690	7910	11300	11467.24	1.30	0	2848	12226	11762	11006	10542	9786	11995	10775	37	3390	500	7910	10	1	7339299	844	149.35	2.00	12	0.15	77.00	5748.00	20900	20230208	-44.98	9930	20220930	15.81	20900	-44.98	20230208	10250	12.20	20230727	20900	-44.98	20230208	9930	15.81	20220930	3.57	N	303530	500	36 억	95469	N	N	17	N	N
11	20230728	151114	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11500	200	2	1.77	120725300	10529	40.42	11900	11900	11320	14690	7910	11300	11465.98	1.30	0	2764	12226	11762	11006	10542	9786	11995	10775	37	3390	500	7910	10	1	7339299	844	149.35	2.00	12	0.14	77.00	5748.00	20900	20230208	-44.98	9930	20220930	15.81	20900	-44.98	20230208	10250	12.20	20230727	20900	-44.98	20230208	9930	15.81	20220930	3.57	N	303530	500	36 억	95469	N	N	1	N	N
12	20230728	141112	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11550	250	2	2.21	106774480	9314	35.76	11900	11900	11320	14690	7910	11300	11463.87	1.30	0	2012	12226	11762	11006	10542	9786	11995	10775	37	3390	500	7910	10	1	7339299	848	150.00	2.01	12	0.13	77.00	5748.00	20900	20230208	-44.74	9930	20220930	16.31	20900	-44.74	20230208	10250	12.68	20230727	20900	-44.74	20230208	9930	16.31	20220930	3.57	N	303530	500	36 억	95469	N	N	1	N	N
13	20230728	131116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11450	150	2	1.33	77754810	6771	26.00	11900	11900	11320	14690	7910	11300	11483.50	1.30	0	1391	12226	11762	11006	10542	9786	11995	10775	37	3390	500	7910	10	1	7339299	840	148.70	1.99	12	0.09	77.00	5748.00	20900	20230208	-45.22	9930	20220930	15.31	20900	-45.22	20230208	10250	11.71	20230727	20900	-45.22	20230208	9930	15.31	20220930	3.57	N	303530	500	36 억	95469	N	N	1	N	N
14	20230728	121114	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11550	250	2	2.21	68432540	5960	22.88	11900	11900	11320	14690	7910	11300	11481.97	1.30	0	922	12226	11762	11006	10542	9786	11995	10775	37	3390	500	7910	10	1	7339299	848	150.00	2.01	12	0.08	77.00	5748.00	20900	20230208	-44.74	9930	20220930	16.31	20900	-44.74	20230208	10250	12.68	20230727	20900	-44.74	20230208	9930	16.31	20220930	3.57	N	303530	500	36 억	95469	N	N	1	N	N
15	20230728	111121	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11520	220	2	1.95	60059590	5231	20.08	11900	11900	11320	14690	7910	11300	11481.47	1.30	0	816	12226	11762	11006	10542	9786	11995	10775	37	3390	500	7910	10	1	7339299	845	149.61	2.00	12	0.07	77.00	5748.00	20900	20230208	-44.88	9930	20220930	16.01	20900	-44.88	20230208	10250	12.39	20230727	20900	-44.88	20230208	9930	16.01	20220930	3.57	N	303530	500	36 억	95469	N	N	1	N	N
16	20230728	101111	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11450	150	2	1.33	41257070	3600	13.82	11900	11900	11320	14690	7910	11300	11460.30	1.30	0	279	12226	11762	11006	10542	9786	11995	10775	37	3390	500	7910	10	1	7339299	840	148.70	1.99	12	0.05	77.00	5748.00	20900	20230208	-45.22	9930	20220930	15.31	20900	-45.22	20230208	10250	11.71	20230727	20900	-45.22	20230208	9930	15.31	20220930	3.57	N	303530	500	36 억	95469	N	N	1	N	N
17	20230728	091119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11450	150	2	1.33	26207060	2276	8.74	11900	11900	11320	14690	7910	11300	11514.53	1.30	0	158	12226	11762	11006	10542	9786	11995	10775	37	3390	500	7910	10	1	7339299	840	148.70	1.99	12	0.03	77.00	5748.00	20900	20230208	-45.22	9930	20220930	15.31	20900	-45.22	20230208	10250	11.71	20230727	20900	-45.22	20230208	9930	15.31	20220930	3.57	N	303530	500	36 억	95469	N	N	1	N	N
18	20230727	161111	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11300	580	2	5.41	282423960	25660	25.77	10250	11470	10250	13930	7510	10720	11004.40	1.15	1192	10969	11686	11202	10856	10372	10026	11030	10200	37	3210	500	7500	10	1	7339299	829	146.75	1.97	12	0.35	77.00	5748.00	20900	20230208	-45.93	9930	20220930	13.80	20900	-45.93	20230208	10250	10.24	20230727	20900	-45.93	20230208	9930	13.80	20220930	3.63	N	303530	500	36 억	84550	N	N	1	N	N
19	20230727	151111	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11380	660	2	6.16	262535400	23901	24.00	10250	11470	10250	13930	7510	10720	10984.29	1.15	1192	10822	11686	11202	10856	10372	10026	11030	10200	37	3210	500	7500	10	1	7339299	835	147.79	1.98	12	0.33	77.00	5748.00	20900	20230208	-45.55	9930	20220930	14.60	20900	-45.55	20230208	10250	11.02	20230727	20900	-45.55	20230208	9930	14.60	20220930	3.63	N	303530	500	36 억	84550	N	N	2	N	N
20	20230727	141106	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11210	490	2	4.57	184165170	16988	17.06	10250	11260	10250	13930	7510	10720	10840.90	1.15	1192	7901	11686	11202	10856	10372	10026	11030	10200	37	3210	500	7500	10	1	7339299	823	145.58	1.95	12	0.23	77.00	5748.00	20900	20230208	-46.36	9930	20220930	12.89	20900	-46.36	20230208	10250	9.37	20230727	20900	-46.36	20230208	9930	12.89	20220930	3.63	N	303530	500	36 억	84550	N	N	2	N	N
21	20230727	131104	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11220	500	2	4.66	177350600	16381	16.45	10250	11260	10250	13930	7510	10720	10826.60	1.15	1192	7427	11686	11202	10856	10372	10026	11030	10200	37	3210	500	7500	10	1	7339299	823	145.71	1.95	12	0.22	77.00	5748.00	20900	20230208	-46.32	9930	20220930	12.99	20900	-46.32	20230208	10250	9.46	20230727	20900	-46.32	20230208	9930	12.99	20220930	3.63	N	303530	500	36 억	84550	N	N	2	N	N
22	20230727	121107	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11240	520	2	4.85	161229610	14942	15.00	10250	11260	10250	13930	7510	10720	10790.36	1.15	1192	6312	11686	11202	10856	10372	10026	11030	10200	37	3210	500	7500	10	1	7339299	825	145.97	1.96	12	0.20	77.00	5748.00	20900	20230208	-46.22	9930	20220930	13.19	20900	-46.22	20230208	10250	9.66	20230727	20900	-46.22	20230208	9930	13.19	20220930	3.63	N	303530	500	36 억	84550	N	N	2	N	N
23	20230727	111110	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11160	440	2	4.10	143693900	13379	13.43	10250	11190	10250	13930	7510	10720	10740.26	1.15	1192	5932	11686	11202	10856	10372	10026	11030	10200	37	3210	500	7500	10	1	7339299	819	144.94	1.94	12	0.18	77.00	5748.00	20900	20230208	-46.60	9930	20220930	12.39	20900	-46.60	20230208	10250	8.88	20230727	20900	-46.60	20230208	9930	12.39	20220930	3.63	N	303530	500	36 억	84550	N	N	2	N	N
24	20230727	101107	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11040	320	2	2.99	106510580	10028	10.07	10250	11080	10250	13930	7510	10720	10621.32	1.15	1192	2843	11686	11202	10856	10372	10026	11030	10200	37	3210	500	7500	10	1	7339299	810	143.38	1.92	12	0.14	77.00	5748.00	20900	20230208	-47.18	9930	20220930	11.18	20900	-47.18	20230208	10250	7.71	20230727	20900	-47.18	20230208	9930	11.18	20220930	3.63	N	303530	500	36 억	84550	N	N	2	N	N
25	20230727	091106	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10870	150	2	1.40	70590710	6749	6.78	10250	10900	10250	13930	7510	10720	10459.43	1.15	1192	2483	11686	11202	10856	10372	10026	11030	10200	37	3210	500	7500	10	1	7339299	798	141.17	1.89	12	0.09	77.00	5748.00	20900	20230208	-47.99	9930	20220930	9.47	20900	-47.99	20230208	10250	6.05	20230727	20900	-47.99	20230208	9930	9.47	20220930	3.63	N	303530	500	36 억	84550	N	N	2	N	N
26	20230726	161103	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10720	-630	5	-5.55	1081509980	99418	207.67	11120	11340	10510	14750	7950	11350	10878.43	1.14	0	1224	12176	11762	11526	11112	10876	11645	10995	37	3400	500	7940	10	1	7339299	787	139.22	1.86	12	1.35	77.00	5748.00	20900	20230208	-48.71	9930	20220930	7.96	20900	-48.71	20230208	10510	2.00	20230726	20900	-48.71	20230208	9930	7.96	20220930	3.77	N	303530	500	36 억	83358	N	N	2	N	N
27	20230726	151110	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10620	-730	5	-6.43	1046429960	96124	200.79	11120	11340	10510	14750	7950	11350	10886.25	1.14	0	-360	12176	11762	11526	11112	10876	11645	10995	37	3400	500	7940	10	1	7339299	779	137.92	1.85	12	1.31	77.00	5748.00	20900	20230208	-49.19	9930	20220930	6.95	20900	-49.19	20230208	10510	1.05	20230726	20900	-49.19	20230208	9930	6.95	20220930	3.77	N	303530	500	36 억	83358	N	N	1	N	N
28	20230726	141101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10580	-770	5	-6.78	946031250	86683	181.07	11120	11340	10550	14750	7950	11350	10913.69	1.14	0	-4057	12176	11762	11526	11112	10876	11645	10995	37	3400	500	7940	10	1	7339299	776	137.40	1.84	12	1.18	77.00	5748.00	20900	20230208	-49.38	9930	20220930	6.55	20900	-49.38	20230208	10550	0.28	20230726	20900	-49.38	20230208	9930	6.55	20220930	3.77	N	303530	500	36 억	83358	N	N	1	N	N
29	20230726	131057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10670	-680	5	-5.99	815982650	74489	155.60	11120	11340	10650	14750	7950	11350	10954.40	1.14	0	-3611	12176	11762	11526	11112	10876	11645	10995	37	3400	500	7940	10	1	7339299	783	138.57	1.86	12	1.01	77.00	5748.00	20900	20230208	-48.95	9930	20220930	7.45	20900	-48.95	20230208	10650	0.19	20230726	20900	-48.95	20230208	9930	7.45	20220930	3.77	N	303530	500	36 억	83358	N	N	1	N	N
30	20230726	121101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10700	-650	5	-5.73	662032290	60113	125.57	11120	11340	10680	14750	7950	11350	11013.13	1.14	0	1445	12176	11762	11526	11112	10876	11645	10995	37	3400	500	7940	10	1	7339299	785	138.96	1.86	12	0.82	77.00	5748.00	20900	20230208	-48.80	9930	20220930	7.75	20900	-48.80	20230208	10680	0.19	20230726	20900	-48.80	20230208	9930	7.75	20220930	3.77	N	303530	500	36 억	83358	N	N	1	N	N
31	20230726	111056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10750	-600	5	-5.29	633623440	57465	120.04	11120	11340	10720	14750	7950	11350	11026.25	1.14	0	1376	12176	11762	11526	11112	10876	11645	10995	37	3400	500	7940	10	1	7339299	789	139.61	1.87	12	0.78	77.00	5748.00	20900	20230208	-48.56	9930	20220930	8.26	20900	-48.56	20230208	10720	0.28	20230726	20900	-48.56	20230208	9930	8.26	20220930	3.77	N	303530	500	36 억	83358	N	N	1	N	N
32	20230726	101103	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11310	-40	5	-0.35	394080000	35351	73.84	11120	11340	11000	14750	7950	11350	11147.63	1.14	0	2894	12176	11762	11526	11112	10876	11645	10995	37	3400	500	7940	10	1	7339299	830	146.88	1.97	12	0.48	77.00	5748.00	20900	20230208	-45.89	9930	20220930	13.90	20900	-45.89	20230208	10750	5.21	20230103	20900	-45.89	20230208	9930	13.90	20220930	3.77	N	303530	500	36 억	83358	N	N	1	N	N
33	20230726	091058	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11240	-110	5	-0.97	187312730	16788	35.07	11120	11270	11120	14750	7950	11350	11157.54	1.14	0	4832	12176	11762	11526	11112	10876	11645	10995	37	3400	500	7940	10	1	7339299	825	145.97	1.96	12	0.23	77.00	5748.00	20900	20230208	-46.22	9930	20220930	13.19	20900	-46.22	20230208	10750	4.56	20230103	20900	-46.22	20230208	9930	13.19	20220930	3.77	N	303530	500	36 억	83358	N	N	1	N	N
34	20230725	161055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11350	-510	5	-4.30	532879490	46536	101.72	11650	11940	11290	15410	8310	11860	11451.38	1.19	0	-3604	12606	12232	12046	11672	11486	12140	11580	37	3550	500	8300	10	1	7339299	833	147.40	1.97	12	0.63	77.00	5748.00	20900	20230208	-45.69	9930	20220930	14.30	20900	-45.69	20230208	10750	5.58	20230103	20900	-45.69	20230208	9930	14.30	20220930	3.69	N	303530	500	36 억	86971	N	N	1	N	N
35	20230725	151044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11340	-520	5	-4.38	516618270	45102	98.58	11650	11940	11290	15410	8310	11860	11454.40	1.19	0	-3648	12606	12232	12046	11672	11486	12140	11580	37	3550	500	8300	10	1	7339299	832	147.27	1.97	12	0.61	77.00	5748.00	20900	20230208	-45.74	9930	20220930	14.20	20900	-45.74	20230208	10750	5.49	20230103	20900	-45.74	20230208	9930	14.20	20220930	3.69	N	303530	500	36 억	86971	N	N	1	N	N
36	20230725	141041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11390	-470	5	-3.96	426381580	37134	81.17	11650	11940	11300	15410	8310	11860	11482.19	1.19	0	-4530	12606	12232	12046	11672	11486	12140	11580	37	3550	500	8300	10	1	7339299	836	147.92	1.98	12	0.51	77.00	5748.00	20900	20230208	-45.50	9930	20220930	14.70	20900	-45.50	20230208	10750	5.95	20230103	20900	-45.50	20230208	9930	14.70	20220930	3.69	N	303530	500	36 억	86971	N	N	1	N	N
37	20230725	131052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11360	-500	5	-4.22	385731030	33556	73.35	11650	11940	11300	15410	8310	11860	11495.09	1.19	0	-4365	12606	12232	12046	11672	11486	12140	11580	37	3550	500	8300	10	1	7339299	834	147.53	1.98	12	0.46	77.00	5748.00	20900	20230208	-45.65	9930	20220930	14.40	20900	-45.65	20230208	10750	5.67	20230103	20900	-45.65	20230208	9930	14.40	20220930	3.69	N	303530	500	36 억	86971	N	N	1	N	N
38	20230725	121052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11370	-490	5	-4.13	365367280	31768	69.44	11650	11940	11300	15410	8310	11860	11501.05	1.19	0	-4166	12606	12232	12046	11672	11486	12140	11580	37	3550	500	8300	10	1	7339299	834	147.66	1.98	12	0.43	77.00	5748.00	20900	20230208	-45.60	9930	20220930	14.50	20900	-45.60	20230208	10750	5.77	20230103	20900	-45.60	20230208	9930	14.50	20220930	3.69	N	303530	500	36 억	86971	N	N	1	N	N
39	20230725	111050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11430	-430	5	-3.63	282557450	24484	53.52	11650	11940	11430	15410	8310	11860	11540.43	1.19	0	-4183	12606	12232	12046	11672	11486	12140	11580	37	3550	500	8300	10	1	7339299	839	148.44	1.99	12	0.33	77.00	5748.00	20900	20230208	-45.31	9930	20220930	15.11	20900	-45.31	20230208	10750	6.33	20230103	20900	-45.31	20230208	9930	15.11	20220930	3.69	N	303530	500	36 억	86971	N	N	1	N	N
40	20230725	101049	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11590	-270	5	-2.28	130483960	11256	24.60	11650	11940	11500	15410	8310	11860	11592.27	1.19	0	734	12606	12232	12046	11672	11486	12140	11580	37	3550	500	8300	10	1	7339299	851	150.52	2.02	12	0.15	77.00	5748.00	20900	20230208	-44.55	9930	20220930	16.72	20900	-44.55	20230208	10750	7.81	20230103	20900	-44.55	20230208	9930	16.72	20220930	3.69	N	303530	500	36 억	86971	N	N	1	N	N
41	20230725	091048	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11600	-260	5	-2.19	30240170	2598	5.68	11650	11940	11500	15410	8310	11860	11639.36	1.19	0	-1090	12606	12232	12046	11672	11486	12140	11580	37	3550	500	8300	10	1	7339299	851	150.65	2.02	12	0.04	77.00	5748.00	20900	20230208	-44.50	9930	20220930	16.82	20900	-44.50	20230208	10750	7.91	20230103	20900	-44.50	20230208	9930	16.82	20220930	3.69	N	303530	500	36 억	86971	N	N	1	N	N
42	20230724	161050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11860	-450	5	-3.66	547731210	45711	156.01	12320	12420	11860	16000	8620	12310	11982.48	1.25	0	-4846	12750	12530	12420	12200	12090	12475	12145	37	3690	500	8610	10	1	7339299	870	154.03	2.06	12	0.62	77.00	5748.00	20900	20230208	-43.25	9930	20220930	19.44	20900	-43.25	20230208	10750	10.33	20230103	20900	-43.25	20230208	9930	19.44	20220930	3.73	N	303530	500	36 억	91817	N	N	1	N	N
43	20230724	151045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11860	-450	5	-3.66	529114610	44142	150.66	12320	12420	11860	16000	8620	12310	11986.65	1.25	0	-5044	12750	12530	12420	12200	12090	12475	12145	37	3690	500	8610	10	1	7339299	870	154.03	2.06	12	0.60	77.00	5748.00	20900	20230208	-43.25	9930	20220930	19.44	20900	-43.25	20230208	10750	10.33	20230103	20900	-43.25	20230208	9930	19.44	20220930	3.73	N	303530	500	36 억	91817	N	N	0	N	N
44	20230724	141043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11870	-440	5	-3.57	483771840	40327	137.63	12320	12420	11870	16000	8620	12310	11996.23	1.25	0	-5344	12750	12530	12420	12200	12090	12475	12145	37	3690	500	8610	10	1	7339299	871	154.16	2.07	12	0.55	77.00	5748.00	20900	20230208	-43.21	9930	20220930	19.54	20900	-43.21	20230208	10750	10.42	20230103	20900	-43.21	20230208	9930	19.54	20220930	3.73	N	303530	500	36 억	91817	N	N	0	N	N
45	20230724	131044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12000	-310	5	-2.52	409700920	34100	116.38	12320	12420	11880	16000	8620	12310	12014.69	1.25	0	-2649	12750	12530	12420	12200	12090	12475	12145	37	3690	500	8610	10	1	7339299	881	155.84	2.09	12	0.46	77.00	5748.00	20900	20230208	-42.58	9930	20220930	20.85	20900	-42.58	20230208	10750	11.63	20230103	20900	-42.58	20230208	9930	20.85	20220930	3.73	N	303530	500	36 억	91817	N	N	0	N	N
46	20230724	121046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11930	-380	5	-3.09	332689890	27640	94.33	12320	12420	11900	16000	8620	12310	12036.54	1.25	0	-4566	12750	12530	12420	12200	12090	12475	12145	37	3690	500	8610	10	1	7339299	876	154.94	2.08	12	0.38	77.00	5748.00	20900	20230208	-42.92	9930	20220930	20.14	20900	-42.92	20230208	10750	10.98	20230103	20900	-42.92	20230208	9930	20.14	20220930	3.73	N	303530	500	36 억	91817	N	N	0	N	N
47	20230724	111051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12030	-280	5	-2.27	274076940	22748	77.64	12320	12420	11900	16000	8620	12310	12048.40	1.25	0	-2984	12750	12530	12420	12200	12090	12475	12145	37	3690	500	8610	10	1	7339299	883	156.23	2.09	12	0.31	77.00	5748.00	20900	20230208	-42.44	9930	20220930	21.15	20900	-42.44	20230208	10750	11.91	20230103	20900	-42.44	20230208	9930	21.15	20220930	3.73	N	303530	500	36 억	91817	N	N	0	N	N
48	20230724	101039	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12060	-250	5	-2.03	192754520	16014	54.66	12320	12420	11900	16000	8620	12310	12036.63	1.25	0	-2434	12750	12530	12420	12200	12090	12475	12145	37	3690	500	8610	10	1	7339299	885	156.62	2.10	12	0.22	77.00	5748.00	20900	20230208	-42.30	9930	20220930	21.45	20900	-42.30	20230208	10750	12.19	20230103	20900	-42.30	20230208	9930	21.45	20220930	3.73	N	303530	500	36 억	91817	N	N	0	N	N
49	20230724	091046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12150	-160	5	-1.30	52927090	4349	14.84	12320	12420	12030	16000	8620	12310	12169.94	1.25	0	-1918	12750	12530	12420	12200	12090	12475	12145	37	3690	500	8610	10	1	7339299	892	157.79	2.11	12	0.06	77.00	5748.00	20900	20230208	-41.87	9930	20220930	22.36	20900	-41.87	20230208	10750	13.02	20230103	20900	-41.87	20230208	9930	22.36	20220930	3.73	N	303530	500	36 억	91817	N	N	0	N	N
50	20230721	161035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12310	-260	5	-2.07	362159290	29172	103.30	12550	12640	12310	16340	8800	12570	12414.62	1.27	0	-1386	13030	12800	12610	12380	12190	12705	12285	37	3770	500	8790	10	1	7339299	903	159.87	2.14	12	0.40	77.00	5748.00	20900	20230208	-41.10	9930	20220930	23.97	20900	-41.10	20230208	10750	14.51	20230103	20900	-41.10	20230208	9930	23.97	20220930	3.68	N	303530	500	36 억	93293	N	N	0	N	N
51	20230721	151037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12340	-230	5	-1.83	337594040	27179	96.25	12550	12640	12320	16340	8800	12570	12421.14	1.27	0	-994	13030	12800	12610	12380	12190	12705	12285	37	3770	500	8790	10	1	7339299	906	160.26	2.15	12	0.37	77.00	5748.00	20900	20230208	-40.96	9930	20220930	24.27	20900	-40.96	20230208	10750	14.79	20230103	20900	-40.96	20230208	9930	24.27	20220930	3.68	N	303530	500	36 억	93293	N	N	0	N	N
52	20230721	141032	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12350	-220	5	-1.75	302998230	24381	86.34	12550	12640	12320	16340	8800	12570	12427.64	1.27	0	-172	13030	12800	12610	12380	12190	12705	12285	37	3770	500	8790	10	1	7339299	906	160.39	2.15	12	0.33	77.00	5748.00	20900	20230208	-40.91	9930	20220930	24.37	20900	-40.91	20230208	10750	14.88	20230103	20900	-40.91	20230208	9930	24.37	20220930	3.68	N	303530	500	36 억	93293	N	N	0	N	N
53	20230721	131037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12400	-170	5	-1.35	274091430	22041	78.05	12550	12640	12320	16340	8800	12570	12435.53	1.27	0	-24	13030	12800	12610	12380	12190	12705	12285	37	3770	500	8790	10	1	7339299	910	161.04	2.16	12	0.30	77.00	5748.00	20900	20230208	-40.67	9930	20220930	24.87	20900	-40.67	20230208	10750	15.35	20230103	20900	-40.67	20230208	9930	24.87	20220930	3.68	N	303530	500	36 억	93293	N	N	0	N	N
54	20230721	121050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12410	-160	5	-1.27	169555590	13578	48.08	12550	12640	12320	16340	8800	12570	12487.52	1.27	0	127	13030	12800	12610	12380	12190	12705	12285	37	3770	500	8790	10	1	7339299	911	161.17	2.16	12	0.19	77.00	5748.00	20900	20230208	-40.62	9930	20220930	24.97	20900	-40.62	20230208	10750	15.44	20230103	20900	-40.62	20230208	9930	24.97	20220930	3.68	N	303530	500	36 억	93293	N	N	0	N	N
55	20230721	111046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12560	-10	5	-0.08	116317150	9319	33.00	12550	12640	12320	16340	8800	12570	12481.72	1.27	0	-1615	13030	12800	12610	12380	12190	12705	12285	37	3770	500	8790	10	1	7339299	922	163.12	2.19	12	0.13	77.00	5748.00	20900	20230208	-39.90	9930	20220930	26.49	20900	-39.90	20230208	10750	16.84	20230103	20900	-39.90	20230208	9930	26.49	20220930	3.68	N	303530	500	36 억	93293	N	N	0	N	N
56	20230721	101044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12480	-90	5	-0.72	67560190	5447	19.29	12550	12550	12320	16340	8800	12570	12403.19	1.27	0	-1125	13030	12800	12610	12380	12190	12705	12285	37	3770	500	8790	10	1	7339299	916	162.08	2.17	12	0.07	77.00	5748.00	20900	20230208	-40.29	9930	20220930	25.68	20900	-40.29	20230208	10750	16.09	20230103	20900	-40.29	20230208	9930	25.68	20220930	3.68	N	303530	500	36 억	93293	N	N	0	N	N
57	20230721	091041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12380	-190	5	-1.51	26561890	2138	7.57	12550	12550	12320	16340	8800	12570	12423.71	1.27	0	5	13030	12800	12610	12380	12190	12705	12285	37	3770	500	8790	10	1	7339299	909	160.78	2.15	12	0.03	77.00	5748.00	20900	20230208	-40.77	9930	20220930	24.67	20900	-40.77	20230208	10750	15.16	20230103	20900	-40.77	20230208	9930	24.67	20220930	3.68	N	303530	500	36 억	93293	N	N	0	N	N
58	20230720	161031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12570	30	2	0.24	355570170	28219	79.96	12690	12840	12420	16300	8780	12540	12600.54	1.28	0	-493	13686	13112	12766	12192	11846	12940	12020	37	3760	500	8770	10	1	7339299	923	163.25	2.19	12	0.38	77.00	5748.00	20900	20230208	-39.86	9930	20220930	26.59	20900	-39.86	20230208	10750	16.93	20230103	20900	-39.86	20230208	9930	26.59	20220930	3.68	N	303530	500	36 억	93786	N	N	0	N	N
59	20230720	151031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12570	30	2	0.24	347213240	27554	78.08	12690	12840	12420	16300	8780	12540	12601.29	1.28	0	-493	13686	13112	12766	12192	11846	12940	12020	37	3760	500	8770	10	1	7339299	923	163.25	2.19	12	0.38	77.00	5748.00	20900	20230208	-39.86	9930	20220930	26.59	20900	-39.86	20230208	10750	16.93	20230103	20900	-39.86	20230208	9930	26.59	20220930	3.68	N	303530	500	36 억	93786	N	N	0	N	N
60	20230720	141030	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12490	-50	5	-0.40	282076790	22351	63.33	12690	12840	12480	16300	8780	12540	12620.47	1.28	0	-1431	13686	13112	12766	12192	11846	12940	12020	37	3760	500	8770	10	1	7339299	917	162.21	2.17	12	0.30	77.00	5748.00	20900	20230208	-40.24	9930	20220930	25.78	20900	-40.24	20230208	10750	16.19	20230103	20900	-40.24	20230208	9930	25.78	20220930	3.68	N	303530	500	36 억	93786	N	N	0	N	N
61	20230720	131031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12600	60	2	0.48	248945720	19703	55.83	12690	12840	12490	16300	8780	12540	12635.12	1.28	0	-1759	13686	13112	12766	12192	11846	12940	12020	37	3760	500	8770	10	1	7339299	925	163.64	2.19	12	0.27	77.00	5748.00	20900	20230208	-39.71	9930	20220930	26.89	20900	-39.71	20230208	10750	17.21	20230103	20900	-39.71	20230208	9930	26.89	20220930	3.68	N	303530	500	36 억	93786	N	N	0	N	N
62	20230720	121040	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12500	-40	5	-0.32	217804600	17214	48.78	12690	12840	12490	16300	8780	12540	12653.04	1.28	0	-2058	13686	13112	12766	12192	11846	12940	12020	37	3760	500	8770	10	1	7339299	917	162.34	2.17	12	0.23	77.00	5748.00	20900	20230208	-40.19	9930	20220930	25.88	20900	-40.19	20230208	10750	16.28	20230103	20900	-40.19	20230208	9930	25.88	20220930	3.68	N	303530	500	36 억	93786	N	N	0	N	N
63	20230720	111036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12580	40	2	0.32	200643350	15844	44.90	12690	12840	12490	16300	8780	12540	12664.01	1.28	0	-1981	13686	13112	12766	12192	11846	12940	12020	37	3760	500	8770	10	1	7339299	923	163.38	2.19	12	0.22	77.00	5748.00	20900	20230208	-39.81	9930	20220930	26.69	20900	-39.81	20230208	10750	17.02	20230103	20900	-39.81	20230208	9930	26.69	20220930	3.68	N	303530	500	36 억	93786	N	N	0	N	N
64	20230720	101024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12550	10	2	0.08	107028120	8472	24.01	12690	12840	12490	16300	8780	12540	12633.62	1.28	0	-1982	13686	13112	12766	12192	11846	12940	12020	37	3760	500	8770	10	1	7339299	921	162.99	2.18	12	0.12	77.00	5748.00	20900	20230208	-39.95	9930	20220930	26.38	20900	-39.95	20230208	10750	16.74	20230103	20900	-39.95	20230208	9930	26.38	20220930	3.68	N	303530	500	36 억	93786	N	N	0	N	N
65	20230720	091027	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12800	260	2	2.07	28031890	2200	6.23	12690	12840	12670	16300	8780	12540	12745.70	1.28	0	-1010	13686	13112	12766	12192	11846	12940	12020	37	3760	500	8770	10	1	7339299	939	166.23	2.23	12	0.03	77.00	5748.00	20900	20230208	-38.76	9930	20220930	28.90	20900	-38.76	20230208	10750	19.07	20230103	20900	-38.76	20230208	9930	28.90	20220930	3.68	N	303530	500	36 억	93786	N	N	0	N	N
66	20230719	161046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12540	-250	5	-1.95	446256000	34937	48.98	13130	13340	12420	16620	8960	12790	12773.49	1.41	0	-9138	13783	13286	12803	12306	11823	13535	12555	37	3830	500	8950	10	1	7339299	920	162.86	2.18	12	0.48	77.00	5748.00	20900	20230208	-40.00	9930	20220930	26.28	20900	-40.00	20230208	10750	16.65	20230103	20900	-40.00	20230208	9930	26.28	20220930	3.72	N	303530	500	36 억	103145	N	N	0	N	N
67	20230719	151045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12440	-350	5	-2.74	402305710	31428	44.06	13130	13340	12420	16620	8960	12790	12800.87	1.41	0	-9167	13783	13286	12803	12306	11823	13535	12555	37	3830	500	8950	10	1	7339299	913	161.56	2.16	12	0.43	77.00	5748.00	20900	20230208	-40.48	9930	20220930	25.28	20900	-40.48	20230208	10750	15.72	20230103	20900	-40.48	20230208	9930	25.28	20220930	3.72	N	303530	500	36 억	103145	N	N	0	N	N
68	20230719	141049	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12500	-290	5	-2.27	354433680	27593	38.68	13130	13340	12470	16620	8960	12790	12845.08	1.41	0	-8100	13783	13286	12803	12306	11823	13535	12555	37	3830	500	8950	10	1	7339299	917	162.34	2.17	12	0.38	77.00	5748.00	20900	20230208	-40.19	9930	20220930	25.88	20900	-40.19	20230208	10750	16.28	20230103	20900	-40.19	20230208	9930	25.88	20220930	3.72	N	303530	500	36 억	103145	N	N	0	N	N
69	20230719	131034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12630	-160	5	-1.25	316580250	24571	34.45	13130	13340	12550	16620	8960	12790	12884.34	1.41	0	-6995	13783	13286	12803	12306	11823	13535	12555	37	3830	500	8950	10	1	7339299	927	164.03	2.20	12	0.33	77.00	5748.00	20900	20230208	-39.57	9930	20220930	27.19	20900	-39.57	20230208	10750	17.49	20230103	20900	-39.57	20230208	9930	27.19	20220930	3.72	N	303530	500	36 억	103145	N	N	0	N	N
70	20230719	121051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12580	-210	5	-1.64	309758410	24033	33.69	13130	13340	12550	16620	8960	12790	12888.92	1.41	0	-6727	13783	13286	12803	12306	11823	13535	12555	37	3830	500	8950	10	1	7339299	923	163.38	2.19	12	0.33	77.00	5748.00	20900	20230208	-39.81	9930	20220930	26.69	20900	-39.81	20230208	10750	17.02	20230103	20900	-39.81	20230208	9930	26.69	20220930	3.72	N	303530	500	36 억	103145	N	N	0	N	N
71	20230719	111048	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12650	-140	5	-1.09	273000350	21123	29.61	13130	13340	12650	16620	8960	12790	12924.38	1.41	0	-5568	13783	13286	12803	12306	11823	13535	12555	37	3830	500	8950	10	1	7339299	928	164.29	2.20	12	0.29	77.00	5748.00	20900	20230208	-39.47	9930	20220930	27.39	20900	-39.47	20230208	10750	17.67	20230103	20900	-39.47	20230208	9930	27.39	20220930	3.72	N	303530	500	36 억	103145	N	N	0	N	N
72	20230719	101039	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12750	-40	5	-0.31	217490620	16769	23.51	13130	13340	12700	16620	8960	12790	12969.91	1.41	0	-4162	13783	13286	12803	12306	11823	13535	12555	37	3830	500	8950	10	1	7339299	936	165.58	2.22	12	0.23	77.00	5748.00	20900	20230208	-39.00	9930	20220930	28.40	20900	-39.00	20230208	10750	18.60	20230103	20900	-39.00	20230208	9930	28.40	20220930	3.72	N	303530	500	36 억	103145	N	N	0	N	N
73	20230719	091038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12950	160	2	1.25	97182150	7384	10.35	13130	13340	12950	16620	8960	12790	13161.68	1.41	0	-965	13783	13286	12803	12306	11823	13535	12555	37	3830	500	8950	10	1	7339299	950	168.18	2.25	12	0.10	77.00	5748.00	20900	20230208	-38.04	9930	20220930	30.41	20900	-38.04	20230208	10750	20.47	20230103	20900	-38.04	20230208	9930	30.41	20220930	3.72	N	303530	500	36 억	103145	N	N	0	N	N
74	20230718	161038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12790	170	2	1.35	909815330	71304	226.07	12630	13300	12320	16400	8840	12620	12759.49	1.30	0	7746	13240	12930	12540	12230	11840	13085	12385	37	3780	500	8830	10	1	7339299	939	166.10	2.23	12	0.97	77.00	5748.00	20900	20230208	-38.80	9930	20220930	28.80	20900	-38.80	20230208	10750	18.98	20230103	20900	-38.80	20230208	9930	28.80	20220930	3.73	N	303530	500	36 억	95411	N	N	0	N	N
75	20230718	151036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12720	100	2	0.79	882612850	69165	219.29	12630	13300	12320	16400	8840	12620	12760.98	1.30	0	7024	13240	12930	12540	12230	11840	13085	12385	37	3780	500	8830	10	1	7339299	934	165.19	2.21	12	0.94	77.00	5748.00	20900	20230208	-39.14	9930	20220930	28.10	20900	-39.14	20230208	10750	18.33	20230103	20900	-39.14	20230208	9930	28.10	20220930	3.73	N	303530	500	36 억	95411	N	N	0	N	N
76	20230718	141032	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12680	60	2	0.48	856927520	67137	212.86	12630	13300	12320	16400	8840	12620	12763.86	1.30	0	6772	13240	12930	12540	12230	11840	13085	12385	37	3780	500	8830	10	1	7339299	931	164.68	2.21	12	0.91	77.00	5748.00	20900	20230208	-39.33	9930	20220930	27.69	20900	-39.33	20230208	10750	17.95	20230103	20900	-39.33	20230208	9930	27.69	20220930	3.73	N	303530	500	36 억	95411	N	N	0	N	N
77	20230718	131032	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12830	210	2	1.66	769717630	60256	191.04	12630	13300	12320	16400	8840	12620	12774.12	1.30	0	2645	13240	12930	12540	12230	11840	13085	12385	37	3780	500	8830	10	1	7339299	942	166.62	2.23	12	0.82	77.00	5748.00	20900	20230208	-38.61	9930	20220930	29.20	20900	-38.61	20230208	10750	19.35	20230103	20900	-38.61	20230208	9930	29.20	20220930	3.73	N	303530	500	36 억	95411	N	N	0	N	N
78	20230718	121043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12950	330	2	2.61	751825800	58868	186.64	12630	13300	12320	16400	8840	12620	12771.38	1.30	0	2666	13240	12930	12540	12230	11840	13085	12385	37	3780	500	8830	10	1	7339299	950	168.18	2.25	12	0.80	77.00	5748.00	20900	20230208	-38.04	9930	20220930	30.41	20900	-38.04	20230208	10750	20.47	20230103	20900	-38.04	20230208	9930	30.41	20220930	3.73	N	303530	500	36 억	95411	N	N	0	N	N
79	20230718	111040	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12930	310	2	2.46	646014560	50721	160.81	12630	13300	12320	16400	8840	12620	12736.63	1.30	0	4044	13240	12930	12540	12230	11840	13085	12385	37	3780	500	8830	10	1	7339299	949	167.92	2.25	12	0.69	77.00	5748.00	20900	20230208	-38.13	9930	20220930	30.21	20900	-38.13	20230208	10750	20.28	20230103	20900	-38.13	20230208	9930	30.21	20220930	3.73	N	303530	500	36 억	95411	N	N	0	N	N
80	20230718	101034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12390	-230	5	-1.82	305264460	23647	74.97	12630	13300	12390	16400	8840	12620	12909.23	1.30	0	-2294	13240	12930	12540	12230	11840	13085	12385	37	3780	500	8830	10	1	7339299	909	160.91	2.16	12	0.32	77.00	5748.00	20900	20230208	-40.72	9930	20220930	24.77	20900	-40.72	20230208	10750	15.26	20230103	20900	-40.72	20230208	9930	24.77	20220930	3.73	N	303530	500	36 억	95411	N	N	0	N	N
81	20230718	091030	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13070	450	2	3.57	146992670	11213	35.55	12630	13300	12630	16400	8840	12620	13109.13	1.30	0	-3733	13240	12930	12540	12230	11840	13085	12385	37	3780	500	8830	10	1	7339299	959	169.74	2.27	12	0.15	77.00	5748.00	20900	20230208	-37.46	9930	20220930	31.62	20900	-37.46	20230208	10750	21.58	20230103	20900	-37.46	20230208	9930	31.62	20220930	3.73	N	303530	500	36 억	95411	N	N	0	N	N
82	20230717	161033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12620	190	2	1.53	398598740	31523	246.37	12450	12850	12150	16150	8710	12430	12644.71	1.30	0	-744	12710	12570	12440	12300	12170	12505	12235	37	3720	500	8700	10	1	7339299	926	163.90	2.20	12	0.43	77.00	5748.00	20900	20230208	-39.62	9930	20220930	27.09	20900	-39.62	20230208	10750	17.40	20230103	20900	-39.62	20230208	9930	27.09	20220930	3.72	N	303530	500	36 억	95641	N	N	0	N	N
83	20230717	151028	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12820	390	2	3.14	346710720	27432	214.40	12450	12850	12150	16150	8710	12430	12638.92	1.30	0	-1095	12710	12570	12440	12300	12170	12505	12235	37	3720	500	8700	10	1	7339299	941	166.49	2.23	12	0.37	77.00	5748.00	20900	20230208	-38.66	9930	20220930	29.10	20900	-38.66	20230208	10750	19.26	20230103	20900	-38.66	20230208	9930	29.10	20220930	3.72	N	303530	500	36 억	95641	N	N	0	N	N
84	20230717	141031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12770	340	2	2.74	261716540	20769	162.32	12450	12850	12150	16150	8710	12430	12601.31	1.30	0	-2207	12710	12570	12440	12300	12170	12505	12235	37	3720	500	8700	10	1	7339299	937	165.84	2.22	12	0.28	77.00	5748.00	20900	20230208	-38.90	9930	20220930	28.60	20900	-38.90	20230208	10750	18.79	20230103	20900	-38.90	20230208	9930	28.60	20220930	3.72	N	303530	500	36 억	95641	N	N	0	N	N
85	20230717	131021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12750	320	2	2.57	225111200	17898	139.88	12450	12850	12150	16150	8710	12430	12577.45	1.30	0	-2089	12710	12570	12440	12300	12170	12505	12235	37	3720	500	8700	10	1	7339299	936	165.58	2.22	12	0.24	77.00	5748.00	20900	20230208	-39.00	9930	20220930	28.40	20900	-39.00	20230208	10750	18.60	20230103	20900	-39.00	20230208	9930	28.40	20220930	3.72	N	303530	500	36 억	95641	N	N	0	N	N
86	20230717	121032	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12600	170	2	1.37	199717820	15899	124.26	12450	12850	12150	16150	8710	12430	12561.66	1.30	0	-2169	12710	12570	12440	12300	12170	12505	12235	37	3720	500	8700	10	1	7339299	925	163.64	2.19	12	0.22	77.00	5748.00	20900	20230208	-39.71	9930	20220930	26.89	20900	-39.71	20230208	10750	17.21	20230103	20900	-39.71	20230208	9930	26.89	20220930	3.72	N	303530	500	36 억	95641	N	N	0	N	N
87	20230717	111023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12500	70	2	0.56	69805000	5670	44.31	12450	12510	12150	16150	8710	12430	12311.29	1.30	0	1097	12710	12570	12440	12300	12170	12505	12235	37	3720	500	8700	10	1	7339299	917	162.34	2.17	12	0.08	77.00	5748.00	20900	20230208	-40.19	9930	20220930	25.88	20900	-40.19	20230208	10750	16.28	20230103	20900	-40.19	20230208	9930	25.88	20220930	3.72	N	303530	500	36 억	95641	N	N	0	N	N
88	20230717	101023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12380	-50	5	-0.40	58108510	4733	36.99	12450	12450	12150	16150	8710	12430	12277.31	1.30	0	999	12710	12570	12440	12300	12170	12505	12235	37	3720	500	8700	10	1	7339299	909	160.78	2.15	12	0.06	77.00	5748.00	20900	20230208	-40.77	9930	20220930	24.67	20900	-40.77	20230208	10750	15.16	20230103	20900	-40.77	20230208	9930	24.67	20220930	3.72	N	303530	500	36 억	95641	N	N	0	N	N
89	20230717	091024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12150	-280	5	-2.25	8108790	656	5.13	12450	12450	12150	16150	8710	12430	12360.96	1.30	0	-447	12710	12570	12440	12300	12170	12505	12235	37	3720	500	8700	10	1	7339299	892	157.79	2.11	12	0.01	77.00	5748.00	20900	20230208	-41.87	9930	20220930	22.36	20900	-41.87	20230208	10750	13.02	20230103	20900	-41.87	20230208	9930	22.36	20220930	3.72	N	303530	500	36 억	95641	N	N	0	N	N
90	20230714	161022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12430	30	2	0.24	152301050	12251	60.61	12580	12580	12310	16120	8680	12400	12431.73	1.34	0	-2597	12653	12526	12333	12206	12013	12590	12270	37	3720	500	8680	10	1	7339299	912	161.43	2.16	12	0.17	77.00	5748.00	20900	20230208	-40.53	9930	20220930	25.18	20900	-40.53	20230208	10750	15.63	20230103	20900	-40.53	20230208	9930	25.18	20220930	3.70	N	303530	500	36 억	98238	N	N	0	N	N
91	20230714	151026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12370	-30	5	-0.24	137129750	11028	54.56	12580	12580	12310	16120	8680	12400	12434.69	1.34	0	-2589	12653	12526	12333	12206	12013	12590	12270	37	3720	500	8680	10	1	7339299	908	160.65	2.15	12	0.15	77.00	5748.00	20900	20230208	-40.81	9930	20220930	24.57	20900	-40.81	20230208	10750	15.07	20230103	20900	-40.81	20230208	9930	24.57	20220930	3.70	N	303530	500	36 억	98238	N	N	0	N	N
92	20230714	141032	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12420	20	2	0.16	119737080	9623	47.61	12580	12580	12350	16120	8680	12400	12442.80	1.34	0	-2353	12653	12526	12333	12206	12013	12590	12270	37	3720	500	8680	10	1	7339299	912	161.30	2.16	12	0.13	77.00	5748.00	20900	20230208	-40.57	9930	20220930	25.08	20900	-40.57	20230208	10750	15.53	20230103	20900	-40.57	20230208	9930	25.08	20220930	3.70	N	303530	500	36 억	98238	N	N	0	N	N
93	20230714	131018	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12400	0	3	0.00	111302650	8943	44.24	12580	12580	12350	16120	8680	12400	12445.78	1.34	0	-2077	12653	12526	12333	12206	12013	12590	12270	37	3720	500	8680	10	1	7339299	910	161.04	2.16	12	0.12	77.00	5748.00	20900	20230208	-40.67	9930	20220930	24.87	20900	-40.67	20230208	10750	15.35	20230103	20900	-40.67	20230208	9930	24.87	20220930	3.70	N	303530	500	36 억	98238	N	N	0	N	N
94	20230714	121018	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12460	60	2	0.48	95539910	7672	37.95	12580	12580	12350	16120	8680	12400	12453.06	1.34	0	-1902	12653	12526	12333	12206	12013	12590	12270	37	3720	500	8680	10	1	7339299	914	161.82	2.17	12	0.10	77.00	5748.00	20900	20230208	-40.38	9930	20220930	25.48	20900	-40.38	20230208	10750	15.91	20230103	20900	-40.38	20230208	9930	25.48	20220930	3.70	N	303530	500	36 억	98238	N	N	0	N	N
95	20230714	111030	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12520	120	2	0.97	89250420	7168	35.46	12580	12580	12350	16120	8680	12400	12451.23	1.34	0	-1833	12653	12526	12333	12206	12013	12590	12270	37	3720	500	8680	10	1	7339299	919	162.60	2.18	12	0.10	77.00	5748.00	20900	20230208	-40.10	9930	20220930	26.08	20900	-40.10	20230208	10750	16.47	20230103	20900	-40.10	20230208	9930	26.08	20220930	3.70	N	303530	500	36 억	98238	N	N	0	N	N
96	20230714	101030	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12410	10	2	0.08	60426880	4864	24.06	12580	12580	12350	16120	8680	12400	12423.29	1.34	0	-1501	12653	12526	12333	12206	12013	12590	12270	37	3720	500	8680	10	1	7339299	911	161.17	2.16	12	0.07	77.00	5748.00	20900	20230208	-40.62	9930	20220930	24.97	20900	-40.62	20230208	10750	15.44	20230103	20900	-40.62	20230208	9930	24.97	20220930	3.70	N	303530	500	36 억	98238	N	N	0	N	N
97	20230714	091026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12480	80	2	0.65	16625110	1332	6.59	12580	12580	12400	16120	8680	12400	12481.31	1.34	0	59	12653	12526	12333	12206	12013	12590	12270	37	3720	500	8680	10	1	7339299	916	162.08	2.17	12	0.02	77.00	5748.00	20900	20230208	-40.29	9930	20220930	25.68	20900	-40.29	20230208	10750	16.09	20230103	20900	-40.29	20230208	9930	25.68	20220930	3.70	N	303530	500	36 억	98238	N	N	0	N	N
98	20230713	161020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12400	170	2	1.39	236512340	19082	112.74	12230	12460	12140	15890	8570	12230	12394.53	1.28	0	3943	12623	12426	12293	12096	11963	12360	12030	37	3660	500	8560	10	1	7339299	910	161.04	2.16	12	0.26	77.00	5748.00	20900	20230208	-40.67	9930	20220930	24.87	20900	-40.67	20230208	10750	15.35	20230103	20900	-40.67	20230208	9930	24.87	20220930	3.71	N	303530	500	36 억	94094	N	N	0	N	N
99	20230713	151015	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12440	210	2	1.72	230330840	18584	109.80	12230	12460	12140	15890	8570	12230	12394.04	1.28	0	3818	12623	12426	12293	12096	11963	12360	12030	37	3660	500	8560	10	1	7339299	913	161.56	2.16	12	0.25	77.00	5748.00	20900	20230208	-40.48	9930	20220930	25.28	20900	-40.48	20230208	10750	15.72	20230103	20900	-40.48	20230208	9930	25.28	20220930	3.71	N	303530	500	36 억	94094	N	N	0	N	N
100	20230713	141015	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12430	200	2	1.64	161674670	13056	77.14	12230	12450	12140	15890	8570	12230	12383.17	1.28	0	2927	12623	12426	12293	12096	11963	12360	12030	37	3660	500	8560	10	1	7339299	912	161.43	2.16	12	0.18	77.00	5748.00	20900	20230208	-40.53	9930	20220930	25.18	20900	-40.53	20230208	10750	15.63	20230103	20900	-40.53	20230208	9930	25.18	20220930	3.71	N	303530	500	36 억	94094	N	N	0	N	N
101	20230713	131019	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12420	190	2	1.55	141146290	11405	67.38	12230	12440	12140	15890	8570	12230	12375.83	1.28	0	2513	12623	12426	12293	12096	11963	12360	12030	37	3660	500	8560	10	1	7339299	912	161.30	2.16	12	0.16	77.00	5748.00	20900	20230208	-40.57	9930	20220930	25.08	20900	-40.57	20230208	10750	15.53	20230103	20900	-40.57	20230208	9930	25.08	20220930	3.71	N	303530	500	36 억	94094	N	N	0	N	N
102	20230713	121014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12360	130	2	1.06	114922420	9294	54.91	12230	12440	12140	15890	8570	12230	12365.23	1.28	0	2104	12623	12426	12293	12096	11963	12360	12030	37	3660	500	8560	10	1	7339299	907	160.52	2.15	12	0.13	77.00	5748.00	20900	20230208	-40.86	9930	20220930	24.47	20900	-40.86	20230208	10750	14.98	20230103	20900	-40.86	20230208	9930	24.47	20220930	3.71	N	303530	500	36 억	94094	N	N	0	N	N
103	20230713	111018	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12410	180	2	1.47	97014370	7850	46.38	12230	12410	12140	15890	8570	12230	12358.52	1.28	0	2195	12623	12426	12293	12096	11963	12360	12030	37	3660	500	8560	10	1	7339299	911	161.17	2.16	12	0.11	77.00	5748.00	20900	20230208	-40.62	9930	20220930	24.97	20900	-40.62	20230208	10750	15.44	20230103	20900	-40.62	20230208	9930	24.97	20220930	3.71	N	303530	500	36 억	94094	N	N	0	N	N
104	20230713	101012	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12310	80	2	0.65	53983540	4379	25.87	12230	12400	12140	15890	8570	12230	12327.82	1.28	0	1136	12623	12426	12293	12096	11963	12360	12030	37	3660	500	8560	10	1	7339299	903	159.87	2.14	12	0.06	77.00	5748.00	20900	20230208	-41.10	9930	20220930	23.97	20900	-41.10	20230208	10750	14.51	20230103	20900	-41.10	20230208	9930	23.97	20220930	3.71	N	303530	500	36 억	94094	N	N	0	N	N
105	20230713	091014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12300	70	2	0.57	29073040	2365	13.97	12230	12300	12140	15890	8570	12230	12293.04	1.28	0	441	12623	12426	12293	12096	11963	12360	12030	37	3660	500	8560	10	1	7339299	903	159.74	2.14	12	0.03	77.00	5748.00	20900	20230208	-41.15	9930	20220930	23.87	20900	-41.15	20230208	10750	14.42	20230103	20900	-41.15	20230208	9930	23.87	20220930	3.71	N	303530	500	36 억	94094	N	N	0	N	N
106	20230712	161010	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12230	-40	5	-0.33	207919060	16926	220.19	12310	12490	12160	15950	8590	12270	12284.06	1.28	0	236	12483	12376	12263	12156	12043	12430	12210	37	3680	500	8580	10	1	7339299	898	158.83	2.13	12	0.23	77.00	5748.00	20900	20230208	-41.48	9930	20220930	23.16	20900	-41.48	20230208	10750	13.77	20230103	20900	-41.48	20230208	9930	23.16	20220930	3.72	N	303530	500	36 억	93858	N	N	0	N	N
107	20230712	151002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12220	-50	5	-0.41	204580210	16653	216.64	12310	12490	12160	15950	8590	12270	12284.89	1.28	0	176	12483	12376	12263	12156	12043	12430	12210	37	3680	500	8580	10	1	7339299	897	158.70	2.13	12	0.23	77.00	5748.00	20900	20230208	-41.53	9930	20220930	23.06	20900	-41.53	20230208	10750	13.67	20230103	20900	-41.53	20230208	9930	23.06	20220930	3.72	N	303530	500	36 억	93858	N	N	0	N	N
108	20230712	140959	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12260	-10	5	-0.08	147316190	11978	155.82	12310	12490	12160	15950	8590	12270	12298.90	1.28	0	-2139	12483	12376	12263	12156	12043	12430	12210	37	3680	500	8580	10	1	7339299	900	159.22	2.13	12	0.16	77.00	5748.00	20900	20230208	-41.34	9930	20220930	23.46	20900	-41.34	20230208	10750	14.05	20230103	20900	-41.34	20230208	9930	23.46	20220930	3.72	N	303530	500	36 억	93858	N	N	0	N	N
109	20230712	131001	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12300	30	2	0.24	128353340	10433	135.72	12310	12490	12160	15950	8590	12270	12302.63	1.28	0	-2276	12483	12376	12263	12156	12043	12430	12210	37	3680	500	8580	10	1	7339299	903	159.74	2.14	12	0.14	77.00	5748.00	20900	20230208	-41.15	9930	20220930	23.87	20900	-41.15	20230208	10750	14.42	20230103	20900	-41.15	20230208	9930	23.87	20220930	3.72	N	303530	500	36 억	93858	N	N	0	N	N
110	20230712	121005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12300	30	2	0.24	119732110	9731	126.59	12310	12490	12160	15950	8590	12270	12304.19	1.28	0	-2226	12483	12376	12263	12156	12043	12430	12210	37	3680	500	8580	10	1	7339299	903	159.74	2.14	12	0.13	77.00	5748.00	20900	20230208	-41.15	9930	20220930	23.87	20900	-41.15	20230208	10750	14.42	20230103	20900	-41.15	20230208	9930	23.87	20220930	3.72	N	303530	500	36 억	93858	N	N	0	N	N
111	20230712	111005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12240	-30	5	-0.24	86042520	6980	90.80	12310	12490	12160	15950	8590	12270	12327.01	1.28	0	-2114	12483	12376	12263	12156	12043	12430	12210	37	3680	500	8580	10	1	7339299	898	158.96	2.13	12	0.10	77.00	5748.00	20900	20230208	-41.44	9930	20220930	23.26	20900	-41.44	20230208	10750	13.86	20230103	20900	-41.44	20230208	9930	23.26	20220930	3.72	N	303530	500	36 억	93858	N	N	0	N	N
112	20230712	101006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12220	-50	5	-0.41	64006940	5178	67.36	12310	12490	12220	15950	8590	12270	12361.32	1.28	0	-625	12483	12376	12263	12156	12043	12430	12210	37	3680	500	8580	10	1	7339299	897	158.70	2.13	12	0.07	77.00	5748.00	20900	20230208	-41.53	9930	20220930	23.06	20900	-41.53	20230208	10750	13.67	20230103	20900	-41.53	20230208	9930	23.06	20220930	3.72	N	303530	500	36 억	93858	N	N	0	N	N
113	20230712	091007	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12370	100	2	0.81	10490460	849	11.04	12310	12400	12310	15950	8590	12270	12356.25	1.28	0	-331	12483	12376	12263	12156	12043	12430	12210	37	3680	500	8580	10	1	7339299	908	160.65	2.15	12	0.01	77.00	5748.00	20900	20230208	-40.81	9930	20220930	24.57	20900	-40.81	20230208	10750	15.07	20230103	20900	-40.81	20230208	9930	24.57	20220930	3.72	N	303530	500	36 억	93858	N	N	0	N	N
114	20230711	160953	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12270	60	2	0.49	84466290	6877	33.07	12150	12370	12150	15870	8550	12210	12282.43	1.27	0	406	12716	12462	12186	11932	11656	12590	12060	37	3660	500	8540	10	1	7339299	901	159.35	2.13	12	0.09	77.00	5748.00	20900	20230208	-41.29	9930	20220930	23.56	20900	-41.29	20230208	10750	14.14	20230103	20900	-41.29	20230208	9930	23.56	20220930	3.76	N	303530	500	36 억	93552	N	N	0	N	N
115	20230711	150950	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12300	90	2	0.74	72281420	5884	28.30	12150	12370	12150	15870	8550	12210	12284.40	1.27	0	288	12716	12462	12186	11932	11656	12590	12060	37	3660	500	8540	10	1	7339299	903	159.74	2.14	12	0.08	77.00	5748.00	20900	20230208	-41.15	9930	20220930	23.87	20900	-41.15	20230208	10750	14.42	20230103	20900	-41.15	20230208	9930	23.87	20220930	3.76	N	303530	500	36 억	93552	N	N	0	N	N
116	20230711	140943	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12300	90	2	0.74	66904610	5446	26.19	12150	12370	12150	15870	8550	12210	12285.09	1.27	0	265	12716	12462	12186	11932	11656	12590	12060	37	3660	500	8540	10	1	7339299	903	159.74	2.14	12	0.07	77.00	5748.00	20900	20230208	-41.15	9930	20220930	23.87	20900	-41.15	20230208	10750	14.42	20230103	20900	-41.15	20230208	9930	23.87	20220930	3.76	N	303530	500	36 억	93552	N	N	0	N	N
117	20230711	130933	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12260	50	2	0.41	48263290	3927	18.89	12150	12370	12150	15870	8550	12210	12290.12	1.27	0	358	12716	12462	12186	11932	11656	12590	12060	37	3660	500	8540	10	1	7339299	900	159.22	2.13	12	0.05	77.00	5748.00	20900	20230208	-41.34	9930	20220930	23.46	20900	-41.34	20230208	10750	14.05	20230103	20900	-41.34	20230208	9930	23.46	20220930	3.76	N	303530	500	36 억	93552	N	N	0	N	N
118	20230711	120955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12250	40	2	0.33	44634160	3631	17.46	12150	12370	12150	15870	8550	12210	12292.53	1.27	0	595	12716	12462	12186	11932	11656	12590	12060	37	3660	500	8540	10	1	7339299	899	159.09	2.13	12	0.05	77.00	5748.00	20900	20230208	-41.39	9930	20220930	23.36	20900	-41.39	20230208	10750	13.95	20230103	20900	-41.39	20230208	9930	23.36	20220930	3.76	N	303530	500	36 억	93552	N	N	0	N	N
119	20230711	111000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12280	70	2	0.57	38023630	3093	14.88	12150	12370	12150	15870	8550	12210	12293.45	1.27	0	792	12716	12462	12186	11932	11656	12590	12060	37	3660	500	8540	10	1	7339299	901	159.48	2.14	12	0.04	77.00	5748.00	20900	20230208	-41.24	9930	20220930	23.67	20900	-41.24	20230208	10750	14.23	20230103	20900	-41.24	20230208	9930	23.67	20220930	3.76	N	303530	500	36 억	93552	N	N	0	N	N
120	20230711	100957	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12330	120	2	0.98	32864350	2673	12.86	12150	12370	12150	15870	8550	12210	12294.93	1.27	0	971	12716	12462	12186	11932	11656	12590	12060	37	3660	500	8540	10	1	7339299	905	160.13	2.15	12	0.04	77.00	5748.00	20900	20230208	-41.00	9930	20220930	24.17	20900	-41.00	20230208	10750	14.70	20230103	20900	-41.00	20230208	9930	24.17	20220930	3.76	N	303530	500	36 억	93552	N	N	0	N	N
121	20230711	090954	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12210	0	3	0.00	6814560	556	2.67	12150	12300	12150	15870	8550	12210	12256.40	1.27	0	118	12716	12462	12186	11932	11656	12590	12060	37	3660	500	8540	10	1	7339299	896	158.57	2.12	12	0.01	77.00	5748.00	20900	20230208	-41.58	9930	20220930	22.96	20900	-41.58	20230208	10750	13.58	20230103	20900	-41.58	20230208	9930	22.96	20220930	3.76	N	303530	500	36 억	93552	N	N	0	N	N
122	20230710	160946	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12210	10	2	0.08	252718780	20698	105.11	12110	12440	11910	15860	8540	12200	12209.82	1.28	0	-356	12566	12382	12166	11982	11766	12475	12075	37	3660	500	8540	10	1	7339299	896	158.57	2.12	12	0.28	77.00	5748.00	20900	20230208	-41.58	9930	20220930	22.96	20900	-41.58	20230208	10750	13.58	20230103	20900	-41.58	20230208	9930	22.96	20220930	3.70	N	303530	500	36 억	93908	N	N	0	N	N
123	20230710	150948	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12220	20	2	0.16	248952090	20389	103.54	12110	12440	11910	15860	8540	12200	12210.12	1.28	0	-392	12566	12382	12166	11982	11766	12475	12075	37	3660	500	8540	10	1	7339299	897	158.70	2.13	12	0.28	77.00	5748.00	20900	20230208	-41.53	9930	20220930	23.06	20900	-41.53	20230208	10750	13.67	20230103	20900	-41.53	20230208	9930	23.06	20220930	3.70	N	303530	500	36 억	93908	N	N	0	N	N
124	20230710	140938	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12330	130	2	1.07	229893180	18826	95.61	12110	12440	11910	15860	8540	12200	12211.47	1.28	0	-286	12566	12382	12166	11982	11766	12475	12075	37	3660	500	8540	10	1	7339299	905	160.13	2.15	12	0.26	77.00	5748.00	20900	20230208	-41.00	9930	20220930	24.17	20900	-41.00	20230208	10750	14.70	20230103	20900	-41.00	20230208	9930	24.17	20220930	3.70	N	303530	500	36 억	93908	N	N	0	N	N
125	20230710	130927	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12330	130	2	1.07	169216710	13843	70.30	12110	12440	11910	15860	8540	12200	12223.99	1.28	0	-216	12566	12382	12166	11982	11766	12475	12075	37	3660	500	8540	10	1	7339299	905	160.13	2.15	12	0.19	77.00	5748.00	20900	20230208	-41.00	9930	20220930	24.17	20900	-41.00	20230208	10750	14.70	20230103	20900	-41.00	20230208	9930	24.17	20220930	3.70	N	303530	500	36 억	93908	N	N	0	N	N
126	20230710	120953	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12350	150	2	1.23	159825350	13078	66.42	12110	12440	11910	15860	8540	12200	12220.93	1.28	0	-348	12566	12382	12166	11982	11766	12475	12075	37	3660	500	8540	10	1	7339299	906	160.39	2.15	12	0.18	77.00	5748.00	20900	20230208	-40.91	9930	20220930	24.37	20900	-40.91	20230208	10750	14.88	20230103	20900	-40.91	20230208	9930	24.37	20220930	3.70	N	303530	500	36 억	93908	N	N	0	N	N
127	20230710	110950	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12260	60	2	0.49	154236530	12625	64.12	12110	12440	11910	15860	8540	12200	12216.75	1.28	0	-372	12566	12382	12166	11982	11766	12475	12075	37	3660	500	8540	10	1	7339299	900	159.22	2.13	12	0.17	77.00	5748.00	20900	20230208	-41.34	9930	20220930	23.46	20900	-41.34	20230208	10750	14.05	20230103	20900	-41.34	20230208	9930	23.46	20220930	3.70	N	303530	500	36 억	93908	N	N	0	N	N
128	20230710	100950	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12400	200	2	1.64	110960630	9108	46.25	12110	12410	11910	15860	8540	12200	12182.77	1.28	0	-1840	12566	12382	12166	11982	11766	12475	12075	37	3660	500	8540	10	1	7339299	910	161.04	2.16	12	0.12	77.00	5748.00	20900	20230208	-40.67	9930	20220930	24.87	20900	-40.67	20230208	10750	15.35	20230103	20900	-40.67	20230208	9930	24.87	20220930	3.70	N	303530	500	36 억	93908	N	N	0	N	N
129	20230710	090942	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12300	100	2	0.82	15928640	1307	6.64	12110	12300	12110	15860	8540	12200	12187.18	1.28	0	-1262	12566	12382	12166	11982	11766	12475	12075	37	3660	500	8540	10	1	7339299	903	159.74	2.14	12	0.02	77.00	5748.00	20900	20230208	-41.15	9930	20220930	23.87	20900	-41.15	20230208	10750	14.42	20230103	20900	-41.15	20230208	9930	23.87	20220930	3.70	N	303530	500	36 억	93908	N	N	0	N	N
130	20230707	160939	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12200	-100	5	-0.81	237378460	19499	35.59	12170	12350	11950	15990	8610	12300	12173.81	1.30	0	-1248	12993	12646	12203	11856	11413	12425	11635	37	3690	500	8610	10	1	7339299	895	158.44	2.12	12	0.27	77.00	5748.00	20900	20230208	-41.63	9930	20220930	22.86	20900	-41.63	20230208	10750	13.49	20230103	20900	-41.63	20230208	9930	22.86	20220930	3.64	N	303530	500	36 억	95156	N	N	0	N	N
131	20230707	150938	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12140	-160	5	-1.30	232156990	19071	34.81	12170	12350	11950	15990	8610	12300	12173.30	1.30	0	-1109	12993	12646	12203	11856	11413	12425	11635	37	3690	500	8610	10	1	7339299	891	157.66	2.11	12	0.26	77.00	5748.00	20900	20230208	-41.91	9930	20220930	22.26	20900	-41.91	20230208	10750	12.93	20230103	20900	-41.91	20230208	9930	22.26	20220930	3.64	N	303530	500	36 억	95156	N	N	0	N	N
132	20230707	140956	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12140	-160	5	-1.30	199493590	16385	29.91	12170	12350	11950	15990	8610	12300	12175.38	1.30	0	-719	12993	12646	12203	11856	11413	12425	11635	37	3690	500	8610	10	1	7339299	891	157.66	2.11	12	0.22	77.00	5748.00	20900	20230208	-41.91	9930	20220930	22.26	20900	-41.91	20230208	10750	12.93	20230103	20900	-41.91	20230208	9930	22.26	20220930	3.64	N	303530	500	36 억	95156	N	N	0	N	N
133	20230707	130943	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12120	-180	5	-1.46	177272130	14552	26.56	12170	12350	11950	15990	8610	12300	12181.98	1.30	0	-553	12993	12646	12203	11856	11413	12425	11635	37	3690	500	8610	10	1	7339299	890	157.40	2.11	12	0.20	77.00	5748.00	20900	20230208	-42.01	9930	20220930	22.05	20900	-42.01	20230208	10750	12.74	20230103	20900	-42.01	20230208	9930	22.05	20220930	3.64	N	303530	500	36 억	95156	N	N	0	N	N
134	20230707	120947	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12230	-70	5	-0.57	157325290	12917	23.58	12170	12350	11950	15990	8610	12300	12179.71	1.30	0	843	12993	12646	12203	11856	11413	12425	11635	37	3690	500	8610	10	1	7339299	898	158.83	2.13	12	0.18	77.00	5748.00	20900	20230208	-41.48	9930	20220930	23.16	20900	-41.48	20230208	10750	13.77	20230103	20900	-41.48	20230208	9930	23.16	20220930	3.64	N	303530	500	36 억	95156	N	N	0	N	N
135	20230707	110954	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12200	-100	5	-0.81	138690170	11387	20.78	12170	12350	11950	15990	8610	12300	12179.69	1.30	0	944	12993	12646	12203	11856	11413	12425	11635	37	3690	500	8610	10	1	7339299	895	158.44	2.12	12	0.16	77.00	5748.00	20900	20230208	-41.63	9930	20220930	22.86	20900	-41.63	20230208	10750	13.49	20230103	20900	-41.63	20230208	9930	22.86	20220930	3.64	N	303530	500	36 억	95156	N	N	0	N	N
136	20230707	100938	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12250	-50	5	-0.41	88483050	7275	13.28	12170	12250	11950	15990	8610	12300	12162.62	1.30	0	1168	12993	12646	12203	11856	11413	12425	11635	37	3690	500	8610	10	1	7339299	899	159.09	2.13	12	0.10	77.00	5748.00	20900	20230208	-41.39	9930	20220930	23.36	20900	-41.39	20230208	10750	13.95	20230103	20900	-41.39	20230208	9930	23.36	20220930	3.64	N	303530	500	36 억	95156	N	N	0	N	N
137	20230707	090940	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12130	-170	5	-1.38	5464040	453	0.83	12170	12170	11950	15990	8610	12300	12061.90	1.30	0	309	12993	12646	12203	11856	11413	12425	11635	37	3690	500	8610	10	1	7339299	890	157.53	2.11	12	0.01	77.00	5748.00	20900	20230208	-41.96	9930	20220930	22.16	20900	-41.96	20230208	10750	12.84	20230103	20900	-41.96	20230208	9930	22.16	20220930	3.64	N	303530	500	36 억	95156	N	N	0	N	N
138	20230706	160939	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12300	-180	5	-1.44	660055600	54553	69.09	12370	12550	11760	16220	8740	12480	12099.35	1.17	0	9324	13380	12930	12600	12150	11820	12765	11985	37	3740	500	8730	10	1	7339299	903	159.74	2.14	12	0.74	77.00	5748.00	20900	20230208	-41.15	9930	20220930	23.87	20900	-41.15	20230208	10750	14.42	20230103	20900	-41.15	20230208	9930	23.87	20220930	3.63	N	303530	500	36 억	85832	N	N	0	N	N
139	20230706	150940	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12030	-450	5	-3.61	648039630	53573	67.85	12370	12550	11760	16220	8740	12480	12096.38	1.17	0	9571	13380	12930	12600	12150	11820	12765	11985	37	3740	500	8730	10	1	7339299	883	156.23	2.09	12	0.73	77.00	5748.00	20900	20230208	-42.44	9930	20220930	21.15	20900	-42.44	20230208	10750	11.91	20230103	20900	-42.44	20230208	9930	21.15	20220930	3.63	N	303530	500	36 억	85832	N	N	0	N	N
140	20230706	140941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11990	-490	5	-3.93	609965760	50407	63.84	12370	12550	11760	16220	8740	12480	12100.81	1.17	0	9332	13380	12930	12600	12150	11820	12765	11985	37	3740	500	8730	10	1	7339299	880	155.71	2.09	12	0.69	77.00	5748.00	20900	20230208	-42.63	9930	20220930	20.75	20900	-42.63	20230208	10750	11.53	20230103	20900	-42.63	20230208	9930	20.75	20220930	3.63	N	303530	500	36 억	85832	N	N	0	N	N
141	20230706	130938	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12020	-460	5	-3.69	361448020	29577	37.46	12370	12550	12000	16220	8740	12480	12220.58	1.17	0	2935	13380	12930	12600	12150	11820	12765	11985	37	3740	500	8730	10	1	7339299	882	156.10	2.09	12	0.40	77.00	5748.00	20900	20230208	-42.49	9930	20220930	21.05	20900	-42.49	20230208	10750	11.81	20230103	20900	-42.49	20230208	9930	21.05	20220930	3.63	N	303530	500	36 억	85832	N	N	0	N	N
142	20230706	120914	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12240	-240	5	-1.92	246479840	20076	25.43	12370	12550	12150	16220	8740	12480	12277.34	1.17	0	1761	13380	12930	12600	12150	11820	12765	11985	37	3740	500	8730	10	1	7339299	898	158.96	2.13	12	0.27	77.00	5748.00	20900	20230208	-41.44	9930	20220930	23.26	20900	-41.44	20230208	10750	13.86	20230103	20900	-41.44	20230208	9930	23.26	20220930	3.63	N	303530	500	36 억	85832	N	N	0	N	N
143	20230706	110945	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12280	-200	5	-1.60	211882000	17253	21.85	12370	12550	12150	16220	8740	12480	12280.88	1.17	0	1166	13380	12930	12600	12150	11820	12765	11985	37	3740	500	8730	10	1	7339299	901	159.48	2.14	12	0.24	77.00	5748.00	20900	20230208	-41.24	9930	20220930	23.67	20900	-41.24	20230208	10750	14.23	20230103	20900	-41.24	20230208	9930	23.67	20220930	3.63	N	303530	500	36 억	85832	N	N	0	N	N
144	20230706	100941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12260	-220	5	-1.76	163998720	13343	16.90	12370	12550	12150	16220	8740	12480	12290.99	1.17	0	813	13380	12930	12600	12150	11820	12765	11985	37	3740	500	8730	10	1	7339299	900	159.22	2.13	12	0.18	77.00	5748.00	20900	20230208	-41.34	9930	20220930	23.46	20900	-41.34	20230208	10750	14.05	20230103	20900	-41.34	20230208	9930	23.46	20220930	3.63	N	303530	500	36 억	85832	N	N	0	N	N
145	20230706	090939	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12410	-70	5	-0.56	27687360	2229	2.82	12370	12550	12370	16220	8740	12480	12421.43	1.17	0	-907	13380	12930	12600	12150	11820	12765	11985	37	3740	500	8730	10	1	7339299	911	161.17	2.16	12	0.03	77.00	5748.00	20900	20230208	-40.62	9930	20220930	24.97	20900	-40.62	20230208	10750	15.44	20230103	20900	-40.62	20230208	9930	24.97	20220930	3.63	N	303530	500	36 억	85832	N	N	0	N	N
146	20230705	160934	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12480	-530	5	-4.07	988871890	78745	210.58	13000	13050	12270	16910	9110	13010	12557.92	1.06	0	7776	13730	13370	13170	12810	12610	13270	12710	37	3900	500	9100	10	1	7339299	916	162.08	2.17	12	1.07	77.00	5748.00	20900	20230208	-40.29	9930	20220930	25.68	20900	-40.29	20230208	10750	16.09	20230103	20900	-40.29	20230208	9930	25.68	20220930	3.64	N	303530	500	36 억	78055	N	N	0	N	N
147	20230705	150931	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12380	-630	5	-4.84	941163720	74899	200.30	13000	13050	12270	16910	9110	13010	12565.77	1.06	0	7263	13730	13370	13170	12810	12610	13270	12710	37	3900	500	9100	10	1	7339299	909	160.78	2.15	12	1.02	77.00	5748.00	20900	20230208	-40.77	9930	20220930	24.67	20900	-40.77	20230208	10750	15.16	20230103	20900	-40.77	20230208	9930	24.67	20220930	3.64	N	303530	500	36 억	78055	N	N	0	N	N
148	20230705	140921	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12380	-630	5	-4.84	786344800	62342	166.72	13000	13050	12360	16910	9110	13010	12613.40	1.06	0	6696	13730	13370	13170	12810	12610	13270	12710	37	3900	500	9100	10	1	7339299	909	160.78	2.15	12	0.85	77.00	5748.00	20900	20230208	-40.77	9930	20220930	24.67	20900	-40.77	20230208	10750	15.16	20230103	20900	-40.77	20230208	9930	24.67	20220930	3.64	N	303530	500	36 억	78055	N	N	0	N	N
149	20230705	130924	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12430	-580	5	-4.46	716940270	56759	151.79	13000	13050	12400	16910	9110	13010	12631.31	1.06	0	7628	13730	13370	13170	12810	12610	13270	12710	37	3900	500	9100	10	1	7339299	912	161.43	2.16	12	0.77	77.00	5748.00	20900	20230208	-40.53	9930	20220930	25.18	20900	-40.53	20230208	10750	15.63	20230103	20900	-40.53	20230208	9930	25.18	20220930	3.64	N	303530	500	36 억	78055	N	N	0	N	N
150	20230705	120922	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12590	-420	5	-3.23	373966480	29259	78.25	13000	13050	12550	16910	9110	13010	12781.25	1.06	0	-337	13730	13370	13170	12810	12610	13270	12710	37	3900	500	9100	10	1	7339299	924	163.51	2.19	12	0.40	77.00	5748.00	20900	20230208	-39.76	9930	20220930	26.79	20900	-39.76	20230208	10750	17.12	20230103	20900	-39.76	20230208	9930	26.79	20220930	3.64	N	303530	500	36 억	78055	N	N	0	N	N
151	20230705	110932	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12800	-210	5	-1.61	224637250	17428	46.61	13000	13050	12800	16910	9110	13010	12889.45	1.06	0	-1801	13730	13370	13170	12810	12610	13270	12710	37	3900	500	9100	10	1	7339299	939	166.23	2.23	12	0.24	77.00	5748.00	20900	20230208	-38.76	9930	20220930	28.90	20900	-38.76	20230208	10750	19.07	20230103	20900	-38.76	20230208	9930	28.90	20220930	3.64	N	303530	500	36 억	78055	N	N	0	N	N
152	20230705	100924	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12910	-100	5	-0.77	106138470	8195	21.92	13000	13050	12850	16910	9110	13010	12951.61	1.06	0	-1624	13730	13370	13170	12810	12610	13270	12710	37	3900	500	9100	10	1	7339299	948	167.66	2.25	12	0.11	77.00	5748.00	20900	20230208	-38.23	9930	20220930	30.01	20900	-38.23	20230208	10750	20.09	20230103	20900	-38.23	20230208	9930	30.01	20220930	3.64	N	303530	500	36 억	78055	N	N	0	N	N
153	20230705	090923	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12920	-90	5	-0.69	13396570	1034	2.77	13000	13010	12860	16910	9110	13010	12956.06	1.06	0	-105	13730	13370	13170	12810	12610	13270	12710	37	3900	500	9100	10	1	7339299	948	167.79	2.25	12	0.01	77.00	5748.00	20900	20230208	-38.18	9930	20220930	30.11	20900	-38.18	20230208	10750	20.19	20230103	20900	-38.18	20230208	9930	30.11	20220930	3.64	N	303530	500	36 억	78055	N	N	0	N	N
154	20230704	160919	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13010	-470	5	-3.49	488727000	37320	343.49	13350	13530	12970	17520	9440	13480	13095.61	1.10	0	-2895	13820	13650	13530	13360	13240	13735	13445	37	4040	500	9430	10	1	7339299	955	168.96	2.26	12	0.51	77.00	5748.00	20900	20230208	-37.75	9930	20220930	31.02	20900	-37.75	20230208	10750	21.02	20230103	20900	-37.75	20230208	9930	31.02	20220930	3.68	N	303530	500	36 억	80949	N	N	0	N	N
155	20230704	150909	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13000	-480	5	-3.56	470922610	35952	330.90	13350	13530	12970	17520	9440	13480	13098.65	1.10	0	-2498	13820	13650	13530	13360	13240	13735	13445	37	4040	500	9430	10	1	7339299	954	168.83	2.26	12	0.49	77.00	5748.00	20900	20230208	-37.80	9930	20220930	30.92	20900	-37.80	20230208	10750	20.93	20230103	20900	-37.80	20230208	9930	30.92	20220930	3.68	N	303530	500	36 억	80949	N	N	0	N	N
156	20230704	140914	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13030	-450	5	-3.34	378257190	28822	265.27	13350	13530	12980	17520	9440	13480	13123.91	1.10	0	-1809	13820	13650	13530	13360	13240	13735	13445	37	4040	500	9430	10	1	7339299	956	169.22	2.27	12	0.39	77.00	5748.00	20900	20230208	-37.66	9930	20220930	31.22	20900	-37.66	20230208	10750	21.21	20230103	20900	-37.66	20230208	9930	31.22	20220930	3.68	N	303530	500	36 억	80949	N	N	0	N	N
157	20230704	130902	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13100	-380	5	-2.82	334270030	25446	234.20	13350	13530	12980	17520	9440	13480	13136.45	1.10	0	-2000	13820	13650	13530	13360	13240	13735	13445	37	4040	500	9430	10	1	7339299	961	170.13	2.28	12	0.35	77.00	5748.00	20900	20230208	-37.32	9930	20220930	31.92	20900	-37.32	20230208	10750	21.86	20230103	20900	-37.32	20230208	9930	31.92	20220930	3.68	N	303530	500	36 억	80949	N	N	0	N	N
158	20230704	120913	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13120	-360	5	-2.67	198479240	15062	138.63	13350	13530	13000	17520	9440	13480	13177.48	1.10	0	-737	13820	13650	13530	13360	13240	13735	13445	37	4040	500	9430	10	1	7339299	963	170.39	2.28	12	0.21	77.00	5748.00	20900	20230208	-37.22	9930	20220930	32.12	20900	-37.22	20230208	10750	22.05	20230103	20900	-37.22	20230208	9930	32.12	20220930	3.68	N	303530	500	36 억	80949	N	N	0	N	N
159	20230704	110906	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13160	-320	5	-2.37	190292450	14437	132.88	13350	13530	13000	17520	9440	13480	13180.89	1.10	0	-718	13820	13650	13530	13360	13240	13735	13445	37	4040	500	9430	10	1	7339299	966	170.91	2.29	12	0.20	77.00	5748.00	20900	20230208	-37.03	9930	20220930	32.53	20900	-37.03	20230208	10750	22.42	20230103	20900	-37.03	20230208	9930	32.53	20220930	3.68	N	303530	500	36 억	80949	N	N	0	N	N
160	20230704	100901	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13110	-370	5	-2.74	153599530	11636	107.10	13350	13530	13000	17520	9440	13480	13200.37	1.10	0	-612	13820	13650	13530	13360	13240	13735	13445	37	4040	500	9430	10	1	7339299	962	170.26	2.28	12	0.16	77.00	5748.00	20900	20230208	-37.27	9930	20220930	32.02	20900	-37.27	20230208	10750	21.95	20230103	20900	-37.27	20230208	9930	32.02	20220930	3.68	N	303530	500	36 억	80949	N	N	0	N	N
161	20230704	090902	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13490	10	2	0.07	13496130	1009	9.29	13350	13530	13350	17520	9440	13480	13375.75	1.10	0	-86	13820	13650	13530	13360	13240	13735	13445	37	4040	500	9430	10	1	7339299	990	175.19	2.35	12	0.01	77.00	5748.00	20900	20230208	-35.45	9930	20220930	35.85	20900	-35.45	20230208	10750	25.49	20230103	20900	-35.45	20230208	9930	35.85	20220930	3.68	N	303530	500	36 억	80949	N	N	0	N	N
162	20230703	160853	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13480	0	3	0.00	143459600	10584	65.73	13460	13700	13410	17520	9440	13480	13554.63	1.10	0	668	13893	13686	13533	13326	13173	13610	13250	37	4040	500	9430	10	1	7339299	989	175.06	2.35	12	0.14	77.00	5748.00	20900	20230208	-35.50	9930	20220930	35.75	20900	-35.50	20230208	10750	25.40	20230103	20900	-35.50	20230208	9930	35.75	20220930	3.75	N	303530	500	36 억	80411	N	N	0	N	N
163	20230703	150902	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13530	50	2	0.37	101083240	7436	46.18	13460	13700	13460	17520	9440	13480	13593.77	1.10	0	116	13893	13686	13533	13326	13173	13610	13250	37	4040	500	9430	10	1	7339299	993	175.71	2.35	12	0.10	77.00	5748.00	20900	20230208	-35.26	9930	20220930	36.25	20900	-35.26	20230208	10750	25.86	20230103	20900	-35.26	20230208	9930	36.25	20220930	3.75	N	303530	500	36 억	80411	N	N	0	N	N
164	20230703	140900	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13610	130	2	0.96	85493580	6284	39.03	13460	13700	13460	17520	9440	13480	13604.96	1.10	0	116	13893	13686	13533	13326	13173	13610	13250	37	4040	500	9430	10	1	7339299	999	176.75	2.37	12	0.09	77.00	5748.00	20900	20230208	-34.88	9930	20220930	37.06	20900	-34.88	20230208	10750	26.60	20230103	20900	-34.88	20230208	9930	37.06	20220930	3.75	N	303530	500	36 억	80411	N	N	0	N	N
165	20230703	130855	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13640	160	2	1.19	84201860	6189	38.44	13460	13700	13460	17520	9440	13480	13605.08	1.10	0	116	13893	13686	13533	13326	13173	13610	13250	37	4040	500	9430	10	1	7339299	1001	177.14	2.37	12	0.08	77.00	5748.00	20900	20230208	-34.74	9930	20220930	37.36	20900	-34.74	20230208	10750	26.88	20230103	20900	-34.74	20230208	9930	37.36	20220930	3.75	N	303530	500	36 억	80411	N	N	0	N	N
166	20230703	120902	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13640	160	2	1.19	71316060	5243	32.56	13460	13700	13460	17520	9440	13480	13602.15	1.10	0	535	13893	13686	13533	13326	13173	13610	13250	37	4040	500	9430	10	1	7339299	1001	177.14	2.37	12	0.07	77.00	5748.00	20900	20230208	-34.74	9930	20220930	37.36	20900	-34.74	20230208	10750	26.88	20230103	20900	-34.74	20230208	9930	37.36	20220930	3.75	N	303530	500	36 억	80411	N	N	0	N	N
167	20230703	110855	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13590	110	2	0.82	32526230	2394	14.87	13460	13700	13460	17520	9440	13480	13586.56	1.10	0	502	13893	13686	13533	13326	13173	13610	13250	37	4040	500	9430	10	1	7339299	997	176.49	2.36	12	0.03	77.00	5748.00	20900	20230208	-34.98	9930	20220930	36.86	20900	-34.98	20230208	10750	26.42	20230103	20900	-34.98	20230208	9930	36.86	20220930	3.75	N	303530	500	36 억	80411	N	N	0	N	N
168	20230703	100844	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13660	180	2	1.34	25173290	1853	11.51	13460	13700	13460	17520	9440	13480	13585.15	1.10	0	499	13893	13686	13533	13326	13173	13610	13250	37	4040	500	9430	10	1	7339299	1003	177.40	2.38	12	0.03	77.00	5748.00	20900	20230208	-34.64	9930	20220930	37.56	20900	-34.64	20230208	10750	27.07	20230103	20900	-34.64	20230208	9930	37.56	20220930	3.75	N	303530	500	36 억	80411	N	N	0	N	N
169	20230703	090852	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13510	30	2	0.22	5630570	418	2.60	13460	13700	13460	17520	9440	13480	13470.26	1.10	0	47	13893	13686	13533	13326	13173	13610	13250	37	4040	500	9430	10	1	7339299	992	175.45	2.35	12	0.01	77.00	5748.00	20900	20230208	-35.36	9930	20220930	36.05	20900	-35.36	20230208	10750	25.67	20230103	20900	-35.36	20230208	9930	36.05	20220930	3.75	N	303530	500	36 억	80411	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History