KissMeData/108490/price/prices-20230701.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

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	160754	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26400	1100	2	4.35	7062608500	269815	151.71	25800	26700	24850	32850	17750	25300	26175.41	2.15	0	-22605	26466	25882	25166	24582	23866	26175	24875	63	7550	500	18720	50	1	12579385	3321	-1200.00	3.69	12	2.14	-22.00	7151.00	46450	20230317	-43.16	19350	20220907	36.43	46450	-43.16	20230317	20550	28.47	20230102	46450	-43.16	20230317	19350	36.43	20220907	4.19	N	108490	500	62 억	270829	N	N	0	N	N
3	20230731	150755	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26400	1100	2	4.35	6678481850	255260	143.52	25800	26700	24850	32850	17750	25300	26163.45	2.15	0	-21736	26466	25882	25166	24582	23866	26175	24875	63	7550	500	18720	50	1	12579385	3321	-1200.00	3.69	12	2.03	-22.00	7151.00	46450	20230317	-43.16	19350	20220907	36.43	46450	-43.16	20230317	20550	28.47	20230102	46450	-43.16	20230317	19350	36.43	20220907	4.19	N	108490	500	62 억	270829	N	N	0	N	N
4	20230731	140758	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26500	1200	2	4.74	6078717850	232532	130.75	25800	26700	24850	32850	17750	25300	26141.43	2.15	0	-18688	26466	25882	25166	24582	23866	26175	24875	63	7550	500	18720	50	1	12579385	3334	-1204.55	3.71	12	1.85	-22.00	7151.00	46450	20230317	-42.95	19350	20220907	36.95	46450	-42.95	20230317	20550	28.95	20230102	46450	-42.95	20230317	19350	36.95	20220907	4.19	N	108490	500	62 억	270829	N	N	0	N	N
5	20230731	130758	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26650	1350	2	5.34	5696042750	218115	122.64	25800	26700	24850	32850	17750	25300	26114.86	2.15	0	-18889	26466	25882	25166	24582	23866	26175	24875	63	7550	500	18720	50	1	12579385	3352	-1211.36	3.73	12	1.73	-22.00	7151.00	46450	20230317	-42.63	19350	20220907	37.73	46450	-42.63	20230317	20550	29.68	20230102	46450	-42.63	20230317	19350	37.73	20220907	4.19	N	108490	500	62 억	270829	N	N	0	N	N
6	20230731	120805	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26300	1000	2	3.95	5019942400	192645	108.32	25800	26650	24850	32850	17750	25300	26057.99	2.15	0	-21078	26466	25882	25166	24582	23866	26175	24875	63	7550	500	18720	50	1	12579385	3308	-1195.45	3.68	12	1.53	-22.00	7151.00	46450	20230317	-43.38	19350	20220907	35.92	46450	-43.38	20230317	20550	27.98	20230102	46450	-43.38	20230317	19350	35.92	20220907	4.19	N	108490	500	62 억	270829	N	N	0	N	N
7	20230731	110808	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26600	1300	2	5.14	4294267050	165277	92.93	25800	26600	24850	32850	17750	25300	25982.24	2.15	0	-20839	26466	25882	25166	24582	23866	26175	24875	63	7550	500	18720	50	1	12579385	3346	-1209.09	3.72	12	1.31	-22.00	7151.00	46450	20230317	-42.73	19350	20220907	37.47	46450	-42.73	20230317	20550	29.44	20230102	46450	-42.73	20230317	19350	37.47	20220907	4.19	N	108490	500	62 억	270829	N	N	0	N	N
8	20230731	100803	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26200	900	2	3.56	2551785700	99178	55.76	25800	26400	24850	32850	17750	25300	25729.35	2.15	0	-12945	26466	25882	25166	24582	23866	26175	24875	63	7550	500	18720	50	1	12579385	3296	-1190.91	3.66	12	0.79	-22.00	7151.00	46450	20230317	-43.60	19350	20220907	35.40	46450	-43.60	20230317	20550	27.49	20230102	46450	-43.60	20230317	19350	35.40	20220907	4.19	N	108490	500	62 억	270829	N	N	0	N	N
9	20230731	090756	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25750	450	2	1.78	52683400	2042	1.15	25800	25800	25750	32850	17750	25300	25799.90	2.15	0	-730	26466	25882	25166	24582	23866	26175	24875	63	7550	500	18720	50	1	12579385	3239	-1170.45	3.60	12	0.02	-22.00	7151.00	46450	20230317	-44.56	19350	20220907	33.07	46450	-44.56	20230317	20550	25.30	20230102	46450	-44.56	20230317	19350	33.07	20220907	4.19	N	108490	500	62 억	270829	N	N	0	N	N
10	20230728	160757	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25300	650	2	2.64	4460789250	176261	44.31	24450	25750	24450	32000	17300	24650	25308.93	1.97	0	20369	26883	25766	24583	23466	22283	26325	24025	63	7350	500	18240	50	1	12579385	3183	-1150.00	3.54	12	1.40	-22.00	7151.00	46450	20230317	-45.53	19350	20220907	30.75	46450	-45.53	20230317	20550	23.11	20230102	46450	-45.53	20230317	19350	30.75	20220907	4.30	N	108490	500	62 억	247328	N	N	40	N	N
11	20230728	150757	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25450	800	2	3.25	4194195250	165736	41.66	24450	25750	24450	32000	17300	24650	25307.61	1.97	0	18825	26883	25766	24583	23466	22283	26325	24025	63	7350	500	18240	50	1	12579385	3201	-1156.82	3.56	12	1.32	-22.00	7151.00	46450	20230317	-45.21	19350	20220907	31.52	46450	-45.21	20230317	20550	23.84	20230102	46450	-45.21	20230317	19350	31.52	20220907	4.30	N	108490	500	62 억	247328	N	N	40	N	N
12	20230728	140754	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25400	750	2	3.04	3799091950	150147	37.75	24450	25750	24450	32000	17300	24650	25303.72	1.97	0	20615	26883	25766	24583	23466	22283	26325	24025	63	7350	500	18240	50	1	12579385	3195	-1154.55	3.55	12	1.19	-22.00	7151.00	46450	20230317	-45.32	19350	20220907	31.27	46450	-45.32	20230317	20550	23.60	20230102	46450	-45.32	20230317	19350	31.27	20220907	4.30	N	108490	500	62 억	247328	N	N	40	N	N
13	20230728	130757	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25450	800	2	3.25	3439931650	136062	34.20	24450	25750	24450	32000	17300	24650	25283.41	1.97	0	19517	26883	25766	24583	23466	22283	26325	24025	63	7350	500	18240	50	1	12579385	3201	-1156.82	3.56	12	1.08	-22.00	7151.00	46450	20230317	-45.21	19350	20220907	31.52	46450	-45.21	20230317	20550	23.84	20230102	46450	-45.21	20230317	19350	31.52	20220907	4.30	N	108490	500	62 억	247328	N	N	40	N	N
14	20230728	120755	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25500	850	2	3.45	2672109000	106054	26.66	24450	25500	24450	32000	17300	24650	25197.20	1.97	0	17632	26883	25766	24583	23466	22283	26325	24025	63	7350	500	18240	50	1	12579385	3208	-1159.09	3.57	12	0.84	-22.00	7151.00	46450	20230317	-45.10	19350	20220907	31.78	46450	-45.10	20230317	20550	24.09	20230102	46450	-45.10	20230317	19350	31.78	20220907	4.30	N	108490	500	62 억	247328	N	N	40	N	N
15	20230728	110801	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25300	650	2	2.64	2224808950	88472	22.24	24450	25500	24450	32000	17300	24650	25148.64	1.97	0	14797	26883	25766	24583	23466	22283	26325	24025	63	7350	500	18240	50	1	12579385	3183	-1150.00	3.54	12	0.70	-22.00	7151.00	46450	20230317	-45.53	19350	20220907	30.75	46450	-45.53	20230317	20550	23.11	20230102	46450	-45.53	20230317	19350	30.75	20220907	4.30	N	108490	500	62 억	247328	N	N	40	N	N
16	20230728	100751	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25100	450	2	1.83	1735269150	69065	17.36	24450	25500	24450	32000	17300	24650	25127.11	1.97	0	5408	26883	25766	24583	23466	22283	26325	24025	63	7350	500	18240	50	1	12579385	3157	-1140.91	3.51	12	0.55	-22.00	7151.00	46450	20230317	-45.96	19350	20220907	29.72	46450	-45.96	20230317	20550	22.14	20230102	46450	-45.96	20230317	19350	29.72	20220907	4.30	N	108490	500	62 억	247328	N	N	40	N	N
17	20230728	090759	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25150	500	2	2.03	549589150	22009	5.53	24450	25300	24450	32000	17300	24650	24975.29	1.97	0	-2940	26883	25766	24583	23466	22283	26325	24025	63	7350	500	18240	50	1	12579385	3164	-1143.18	3.52	12	0.17	-22.00	7151.00	46450	20230317	-45.86	19350	20220907	29.97	46450	-45.86	20230317	20550	22.38	20230102	46450	-45.86	20230317	19350	29.97	20220907	4.30	N	108490	500	62 억	247328	N	N	40	N	N
18	20230727	160753	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24650	1050	2	4.45	9804395650	393113	86.43	23400	25700	23400	30650	16550	23600	24942.74	0.91	28223	136497	26933	25266	24333	22666	21733	24800	22200	63	7050	500	17460	50	1	12507967	3083	-1120.45	3.45	12	3.14	-22.00	7151.00	46450	20230317	-46.93	19350	20220907	27.39	46450	-46.93	20230317	20550	19.95	20230102	46450	-46.93	20230317	19350	27.39	20220907	4.28	N	108490	500	62 억	114015	N	N	40	N	N
19	20230727	150755	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24700	1100	2	4.66	9466993300	379437	83.42	23400	25700	23400	30650	16550	23600	24952.37	0.91	28223	130036	26933	25266	24333	22666	21733	24800	22200	63	7050	500	17460	50	1	12507967	3089	-1122.73	3.45	12	3.03	-22.00	7151.00	46450	20230317	-46.82	19350	20220907	27.65	46450	-46.82	20230317	20550	20.19	20230102	46450	-46.82	20230317	19350	27.65	20220907	4.28	N	108490	500	62 억	114015	N	N	137	N	N
20	20230727	140749	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25000	1400	2	5.93	8156925150	326517	71.79	23400	25700	23400	30650	16550	23600	24984.32	0.91	28223	105163	26933	25266	24333	22666	21733	24800	22200	63	7050	500	17460	50	1	12507967	3127	-1136.36	3.50	12	2.61	-22.00	7151.00	46450	20230317	-46.18	19350	20220907	29.20	46450	-46.18	20230317	20550	21.65	20230102	46450	-46.18	20230317	19350	29.20	20220907	4.28	N	108490	500	62 억	114015	N	N	137	N	N
21	20230727	130750	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25000	1400	2	5.93	7728197200	309337	68.01	23400	25700	23400	30650	16550	23600	24985.95	0.91	28223	98557	26933	25266	24333	22666	21733	24800	22200	63	7050	500	17460	50	1	12507967	3127	-1136.36	3.50	12	2.47	-22.00	7151.00	46450	20230317	-46.18	19350	20220907	29.20	46450	-46.18	20230317	20550	21.65	20230102	46450	-46.18	20230317	19350	29.20	20220907	4.28	N	108490	500	62 억	114015	N	N	137	N	N
22	20230727	120751	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24850	1250	2	5.30	6931641500	277367	60.98	23400	25700	23400	30650	16550	23600	24994.06	0.91	28223	89929	26933	25266	24333	22666	21733	24800	22200	63	7050	500	17460	50	1	12507967	3108	-1129.55	3.48	12	2.22	-22.00	7151.00	46450	20230317	-46.50	19350	20220907	28.42	46450	-46.50	20230317	20550	20.92	20230102	46450	-46.50	20230317	19350	28.42	20220907	4.28	N	108490	500	62 억	114015	N	N	137	N	N
23	20230727	110754	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25300	1700	2	7.20	6004947250	240508	52.88	23400	25700	23400	30650	16550	23600	24971.39	0.91	28223	77168	26933	25266	24333	22666	21733	24800	22200	63	7050	500	17460	50	1	12507967	3165	-1150.00	3.54	12	1.92	-22.00	7151.00	46450	20230317	-45.53	19350	20220907	30.75	46450	-45.53	20230317	20550	23.11	20230102	46450	-45.53	20230317	19350	30.75	20220907	4.28	N	108490	500	62 억	114015	N	N	137	N	N
24	20230727	100751	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25250	1650	2	6.99	4655472950	186904	41.09	23400	25700	23400	30650	16550	23600	24912.82	0.91	28223	52721	26933	25266	24333	22666	21733	24800	22200	63	7050	500	17460	50	1	12507967	3158	-1147.73	3.53	12	1.49	-22.00	7151.00	46450	20230317	-45.64	19350	20220907	30.49	46450	-45.64	20230317	20550	22.87	20230102	46450	-45.64	20230317	19350	30.49	20220907	4.28	N	108490	500	62 억	114015	N	N	137	N	N
25	20230727	090749	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24500	900	2	3.81	612980250	25467	5.60	23400	24550	23400	30650	16550	23600	24081.60	0.91	28223	11815	26933	25266	24333	22666	21733	24800	22200	63	7050	500	17460	50	1	12507967	3064	-1113.64	3.43	12	0.20	-22.00	7151.00	46450	20230317	-47.26	19350	20220907	26.61	46450	-47.26	20230317	20550	19.22	20230102	46450	-47.26	20230317	19350	26.61	20220907	4.28	N	108490	500	62 억	114015	N	N	137	N	N
26	20230726	160748	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23600	-2200	5	-8.53	10867106750	451553	165.58	25700	26000	23400	33500	18100	25800	24066.32	0.69	0	32347	28200	27000	26400	25200	24600	26700	24900	63	7700	500	19090	50	1	12507967	2952	-1072.73	3.30	12	3.61	-22.00	7151.00	46450	20230317	-49.19	19350	20220907	21.96	46450	-49.19	20230317	20550	14.84	20230102	46450	-49.19	20230317	19350	21.96	20220907	4.26	N	108490	500	62 억	85792	N	N	137	N	N
27	20230726	150753	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23550	-2250	5	-8.72	10425707150	432834	158.72	25700	26000	23400	33500	18100	25800	24087.06	0.69	0	26423	28200	27000	26400	25200	24600	26700	24900	63	7700	500	19090	50	1	12507967	2946	-1070.45	3.29	12	3.46	-22.00	7151.00	46450	20230317	-49.30	19350	20220907	21.71	46450	-49.30	20230317	20550	14.60	20230102	46450	-49.30	20230317	19350	21.71	20220907	4.26	N	108490	500	62 억	85792	N	N	136	N	N
28	20230726	140747	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23500	-2300	5	-8.91	9473436100	392500	143.93	25700	26000	23450	33500	18100	25800	24136.12	0.69	0	20647	28200	27000	26400	25200	24600	26700	24900	63	7700	500	19090	50	1	12507967	2939	-1068.18	3.29	12	3.14	-22.00	7151.00	46450	20230317	-49.41	19350	20220907	21.45	46450	-49.41	20230317	20550	14.36	20230102	46450	-49.41	20230317	19350	21.45	20220907	4.26	N	108490	500	62 억	85792	N	N	136	N	N
29	20230726	130746	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23550	-2250	5	-8.72	7986533300	329708	120.90	25700	26000	23500	33500	18100	25800	24223.03	0.69	0	19354	28200	27000	26400	25200	24600	26700	24900	63	7700	500	19090	50	1	12507967	2946	-1070.45	3.29	12	2.64	-22.00	7151.00	46450	20230317	-49.30	19350	20220907	21.71	46450	-49.30	20230317	20550	14.60	20230102	46450	-49.30	20230317	19350	21.71	20220907	4.26	N	108490	500	62 억	85792	N	N	136	N	N
30	20230726	120748	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23800	-2000	5	-7.75	6929326450	285009	104.51	25700	26000	23700	33500	18100	25800	24312.63	0.69	0	28853	28200	27000	26400	25200	24600	26700	24900	63	7700	500	19090	50	1	12507967	2977	-1081.82	3.33	12	2.28	-22.00	7151.00	46450	20230317	-48.76	19350	20220907	23.00	46450	-48.76	20230317	20550	15.82	20230102	46450	-48.76	20230317	19350	23.00	20220907	4.26	N	108490	500	62 억	85792	N	N	136	N	N
31	20230726	110742	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23950	-1850	5	-7.17	5877854500	241031	88.38	25700	26000	23700	33500	18100	25800	24386.27	0.69	0	34334	28200	27000	26400	25200	24600	26700	24900	63	7700	500	19090	50	1	12507967	2996	-1088.64	3.35	12	1.93	-22.00	7151.00	46450	20230317	-48.44	19350	20220907	23.77	46450	-48.44	20230317	20550	16.55	20230102	46450	-48.44	20230317	19350	23.77	20220907	4.26	N	108490	500	62 억	85792	N	N	136	N	N
32	20230726	100750	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24250	-1550	5	-6.01	3661068550	148633	54.50	25700	26000	24150	33500	18100	25800	24631.56	0.69	0	28018	28200	27000	26400	25200	24600	26700	24900	63	7700	500	19090	50	1	12507967	3033	-1102.27	3.39	12	1.19	-22.00	7151.00	46450	20230317	-47.79	19350	20220907	25.32	46450	-47.79	20230317	20550	18.00	20230102	46450	-47.79	20230317	19350	25.32	20220907	4.26	N	108490	500	62 억	85792	N	N	136	N	N
33	20230726	090743	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24850	-950	5	-3.68	488277000	19298	7.08	25700	26000	24850	33500	18100	25800	25301.82	0.69	0	558	28200	27000	26400	25200	24600	26700	24900	63	7700	500	19090	50	1	12507967	3108	-1129.55	3.48	12	0.15	-22.00	7151.00	46450	20230317	-46.50	19350	20220907	28.42	46450	-46.50	20230317	20550	20.92	20230102	46450	-46.50	20230317	19350	28.42	20220907	4.26	N	108490	500	62 억	85792	N	N	136	N	N
34	20230725	160742	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25800	-1700	5	-6.18	7134610950	271361	120.90	27400	27600	25800	35750	19250	27500	26294.47	0.97	0	-35954	29100	28300	27700	26900	26300	28000	26600	63	8250	500	20350	50	1	12507967	3227	-1172.73	3.61	12	2.17	-22.00	7151.00	46450	20230317	-44.46	19350	20220907	33.33	46450	-44.46	20230317	20550	25.55	20230102	46450	-44.46	20230317	19350	33.33	20220907	4.24	N	108490	500	62 억	121742	N	N	136	N	N
35	20230725	150734	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25900	-1600	5	-5.82	6563012650	249254	111.05	27400	27600	25900	35750	19250	27500	26330.62	0.97	0	-32325	29100	28300	27700	26900	26300	28000	26600	63	8250	500	20350	50	1	12507967	3240	-1177.27	3.62	12	1.99	-22.00	7151.00	46450	20230317	-44.24	19350	20220907	33.85	46450	-44.24	20230317	20550	26.03	20230102	46450	-44.24	20230317	19350	33.85	20220907	4.24	N	108490	500	62 억	121742	N	N	0	N	N
36	20230725	140733	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26050	-1450	5	-5.27	5545361850	210080	93.60	27400	27600	26000	35750	19250	27500	26396.43	0.97	0	-18545	29100	28300	27700	26900	26300	28000	26600	63	8250	500	20350	50	1	12507967	3258	-1184.09	3.64	12	1.68	-22.00	7151.00	46450	20230317	-43.92	19350	20220907	34.63	46450	-43.92	20230317	20550	26.76	20230102	46450	-43.92	20230317	19350	34.63	20220907	4.24	N	108490	500	62 억	121742	N	N	0	N	N
37	20230725	130742	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26100	-1400	5	-5.09	4889494800	184895	82.38	27400	27600	26050	35750	19250	27500	26444.71	0.97	0	-14917	29100	28300	27700	26900	26300	28000	26600	63	8250	500	20350	50	1	12507967	3265	-1186.36	3.65	12	1.48	-22.00	7151.00	46450	20230317	-43.81	19350	20220907	34.88	46450	-43.81	20230317	20550	27.01	20230102	46450	-43.81	20230317	19350	34.88	20220907	4.24	N	108490	500	62 억	121742	N	N	0	N	N
38	20230725	120740	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26200	-1300	5	-4.73	4383512300	165544	73.76	27400	27600	26050	35750	19250	27500	26479.44	0.97	0	-10579	29100	28300	27700	26900	26300	28000	26600	63	8250	500	20350	50	1	12507967	3277	-1190.91	3.66	12	1.32	-22.00	7151.00	46450	20230317	-43.60	19350	20220907	35.40	46450	-43.60	20230317	20550	27.49	20230102	46450	-43.60	20230317	19350	35.40	20220907	4.24	N	108490	500	62 억	121742	N	N	0	N	N
39	20230725	110739	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26200	-1300	5	-4.73	3558033700	133929	59.67	27400	27600	26100	35750	19250	27500	26566.57	0.97	0	-7629	29100	28300	27700	26900	26300	28000	26600	63	8250	500	20350	50	1	12507967	3277	-1190.91	3.66	12	1.07	-22.00	7151.00	46450	20230317	-43.60	19350	20220907	35.40	46450	-43.60	20230317	20550	27.49	20230102	46450	-43.60	20230317	19350	35.40	20220907	4.24	N	108490	500	62 억	121742	N	N	0	N	N
40	20230725	100738	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26400	-1100	5	-4.00	2330738150	87208	38.86	27400	27600	26300	35750	19250	27500	26726.20	0.97	0	-6164	29100	28300	27700	26900	26300	28000	26600	63	8250	500	20350	50	1	12507967	3302	-1200.00	3.69	12	0.70	-22.00	7151.00	46450	20230317	-43.16	19350	20220907	36.43	46450	-43.16	20230317	20550	28.47	20230102	46450	-43.16	20230317	19350	36.43	20220907	4.24	N	108490	500	62 억	121742	N	N	0	N	N
41	20230725	090738	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27000	-500	5	-1.82	289423750	10643	4.74	27400	27600	27000	35750	19250	27500	27193.81	0.97	0	-2575	29100	28300	27700	26900	26300	28000	26600	63	8250	500	20350	50	1	12507967	3377	-1227.27	3.78	12	0.09	-22.00	7151.00	46450	20230317	-41.87	19350	20220907	39.53	46450	-41.87	20230317	20550	31.39	20230102	46450	-41.87	20230317	19350	39.53	20220907	4.24	N	108490	500	62 억	121742	N	N	0	N	N
42	20230724	160740	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27500	-150	5	-0.54	6207188050	223643	70.51	28050	28500	27100	35900	19400	27650	27755.35	1.17	0	-24113	29283	28466	27883	27066	26483	28875	27475	63	8250	500	20460	50	1	12507967	3440	-1250.00	3.85	12	1.79	-22.00	7151.00	46450	20230317	-40.80	19350	20220907	42.12	46450	-40.80	20230317	20550	33.82	20230102	46450	-40.80	20230317	19350	42.12	20220907	4.24	N	108490	500	62 억	145811	N	N	383	N	N
43	20230724	150737	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27500	-150	5	-0.54	5940215850	213916	67.44	28050	28500	27100	35900	19400	27650	27768.93	1.17	0	-25789	29283	28466	27883	27066	26483	28875	27475	63	8250	500	20460	50	1	12507967	3440	-1250.00	3.85	12	1.71	-22.00	7151.00	46450	20230317	-40.80	19350	20220907	42.12	46450	-40.80	20230317	20550	33.82	20230102	46450	-40.80	20230317	19350	42.12	20220907	4.24	N	108490	500	62 억	145811	N	N	383	N	N
44	20230724	140734	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27350	-300	5	-1.08	5490048450	197492	62.26	28050	28500	27100	35900	19400	27650	27798.86	1.17	0	-25207	29283	28466	27883	27066	26483	28875	27475	63	8250	500	20460	50	1	12507967	3421	-1243.18	3.82	12	1.58	-22.00	7151.00	46450	20230317	-41.12	19350	20220907	41.34	46450	-41.12	20230317	20550	33.09	20230102	46450	-41.12	20230317	19350	41.34	20220907	4.24	N	108490	500	62 억	145811	N	N	383	N	N
45	20230724	130736	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27150	-500	5	-1.81	5000973450	179521	56.60	28050	28500	27100	35900	19400	27650	27857.35	1.17	0	-23074	29283	28466	27883	27066	26483	28875	27475	63	8250	500	20460	50	1	12507967	3396	-1234.09	3.80	12	1.44	-22.00	7151.00	46450	20230317	-41.55	19350	20220907	40.31	46450	-41.55	20230317	20550	32.12	20230102	46450	-41.55	20230317	19350	40.31	20220907	4.24	N	108490	500	62 억	145811	N	N	383	N	N
46	20230724	120736	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27250	-400	5	-1.45	4572981400	163786	51.64	28050	28500	27150	35900	19400	27650	27920.52	1.17	0	-24386	29283	28466	27883	27066	26483	28875	27475	63	8250	500	20460	50	1	12507967	3408	-1238.64	3.81	12	1.31	-22.00	7151.00	46450	20230317	-41.33	19350	20220907	40.83	46450	-41.33	20230317	20550	32.60	20230102	46450	-41.33	20230317	19350	40.83	20220907	4.24	N	108490	500	62 억	145811	N	N	383	N	N
47	20230724	110739	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27800	150	2	0.54	3712217200	132501	41.77	28050	28500	27650	35900	19400	27650	28016.61	1.17	0	-16578	29283	28466	27883	27066	26483	28875	27475	63	8250	500	20460	50	1	12507967	3477	-1263.64	3.89	12	1.06	-22.00	7151.00	46450	20230317	-40.15	19350	20220907	43.67	46450	-40.15	20230317	20550	35.28	20230102	46450	-40.15	20230317	19350	43.67	20220907	4.24	N	108490	500	62 억	145811	N	N	383	N	N
48	20230724	100731	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28000	350	2	1.27	2784536900	99273	31.30	28050	28500	27650	35900	19400	27650	28049.41	1.17	0	-14300	29283	28466	27883	27066	26483	28875	27475	63	8250	500	20460	50	1	12507967	3502	-1272.73	3.92	12	0.79	-22.00	7151.00	46450	20230317	-39.72	19350	20220907	44.70	46450	-39.72	20230317	20550	36.25	20230102	46450	-39.72	20230317	19350	44.70	20220907	4.24	N	108490	500	62 억	145811	N	N	383	N	N
49	20230724	090737	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28150	500	2	1.81	778785400	27643	8.71	28050	28500	28000	35900	19400	27650	28173.54	1.17	0	-5820	29283	28466	27883	27066	26483	28875	27475	63	8250	500	20460	50	1	12507967	3521	-1279.55	3.94	12	0.22	-22.00	7151.00	46450	20230317	-39.40	19350	20220907	45.48	46450	-39.40	20230317	20550	36.98	20230102	46450	-39.40	20230317	19350	45.48	20220907	4.24	N	108490	500	62 억	145811	N	N	383	N	N
50	20230721	160729	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27650	-200	5	-0.72	8867828650	315614	141.73	27550	28700	27300	36200	19500	27850	28097.61	1.50	0	-41593	29150	28500	27600	26950	26050	28825	27275	63	8350	500	20600	50	1	12507967	3458	-1256.82	3.87	12	2.52	-22.00	7151.00	46450	20230317	-40.47	19350	20220907	42.89	46450	-40.47	20230317	20550	34.55	20230102	46450	-40.47	20230317	19350	42.89	20220907	4.19	N	108490	500	62 억	187369	N	N	383	N	N
51	20230721	150732	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27500	-350	5	-1.26	8506685800	302527	135.86	27550	28700	27300	36200	19500	27850	28118.77	1.50	0	-39854	29150	28500	27600	26950	26050	28825	27275	63	8350	500	20600	50	1	12507967	3440	-1250.00	3.85	12	2.42	-22.00	7151.00	46450	20230317	-40.80	19350	20220907	42.12	46450	-40.80	20230317	20550	33.82	20230102	46450	-40.80	20230317	19350	42.12	20220907	4.19	N	108490	500	62 억	187369	N	N	431	N	N
52	20230721	140729	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27700	-150	5	-0.54	7633839150	270904	121.66	27550	28700	27300	36200	19500	27850	28179.13	1.50	0	-35984	29150	28500	27600	26950	26050	28825	27275	63	8350	500	20600	50	1	12507967	3465	-1259.09	3.87	12	2.17	-22.00	7151.00	46450	20230317	-40.37	19350	20220907	43.15	46450	-40.37	20230317	20550	34.79	20230102	46450	-40.37	20230317	19350	43.15	20220907	4.19	N	108490	500	62 억	187369	N	N	431	N	N
53	20230721	130731	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27850	0	3	0.00	7057904950	250130	112.33	27550	28700	27300	36200	19500	27850	28216.95	1.50	0	-31169	29150	28500	27600	26950	26050	28825	27275	63	8350	500	20600	50	1	12507967	3483	-1265.91	3.89	12	2.00	-22.00	7151.00	46450	20230317	-40.04	19350	20220907	43.93	46450	-40.04	20230317	20550	35.52	20230102	46450	-40.04	20230317	19350	43.93	20220907	4.19	N	108490	500	62 억	187369	N	N	431	N	N
54	20230721	120740	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27900	50	2	0.18	6481952750	229460	103.05	27550	28700	27300	36200	19500	27850	28248.73	1.50	0	-27130	29150	28500	27600	26950	26050	28825	27275	63	8350	500	20600	50	1	12507967	3490	-1268.18	3.90	12	1.83	-22.00	7151.00	46450	20230317	-39.94	19350	20220907	44.19	46450	-39.94	20230317	20550	35.77	20230102	46450	-39.94	20230317	19350	44.19	20220907	4.19	N	108490	500	62 억	187369	N	N	431	N	N
55	20230721	110735	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28200	350	2	1.26	5940262650	210216	94.40	27550	28700	27300	36200	19500	27850	28257.90	1.50	0	-25689	29150	28500	27600	26950	26050	28825	27275	63	8350	500	20600	50	1	12507967	3527	-1281.82	3.94	12	1.68	-22.00	7151.00	46450	20230317	-39.29	19350	20220907	45.74	46450	-39.29	20230317	20550	37.23	20230102	46450	-39.29	20230317	19350	45.74	20220907	4.19	N	108490	500	62 억	187369	N	N	431	N	N
56	20230721	100735	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27950	100	2	0.36	5006721650	176956	79.47	27550	28700	27300	36200	19500	27850	28293.60	1.50	0	-16586	29150	28500	27600	26950	26050	28825	27275	63	8350	500	20600	50	1	12507967	3496	-1270.45	3.91	12	1.41	-22.00	7151.00	46450	20230317	-39.83	19350	20220907	44.44	46450	-39.83	20230317	20550	36.01	20230102	46450	-39.83	20230317	19350	44.44	20220907	4.19	N	108490	500	62 억	187369	N	N	431	N	N
57	20230721	090734	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27650	-200	5	-0.72	370522950	13468	6.05	27550	27800	27300	36200	19500	27850	27511.36	1.50	0	2439	29150	28500	27600	26950	26050	28825	27275	63	8350	500	20600	50	1	12507967	3458	-1256.82	3.87	12	0.11	-22.00	7151.00	46450	20230317	-40.47	19350	20220907	42.89	46450	-40.47	20230317	20550	34.55	20230102	46450	-40.47	20230317	19350	42.89	20220907	4.19	N	108490	500	62 억	187369	N	N	431	N	N
58	20230720	160728	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27850	850	2	3.15	6076929000	221634	86.50	27050	28250	26700	35100	18900	27000	27416.63	1.61	0	-13608	28700	27850	27200	26350	25700	27525	26025	62	8100	500	19980	50	1	12423794	3460	-1265.91	3.89	12	1.78	-22.00	7151.00	46450	20230317	-40.04	19350	20220907	43.93	46450	-40.04	20230317	20550	35.52	20230102	46450	-40.04	20230317	19350	43.93	20220907	4.18	N	108490	500	62 억	199794	N	N	431	N	N
59	20230720	150728	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28100	1100	2	4.07	5373954200	196390	76.65	27050	28250	26700	35100	18900	27000	27364.20	1.61	0	-7465	28700	27850	27200	26350	25700	27525	26025	62	8100	500	19980	50	1	12423794	3491	-1277.27	3.93	12	1.58	-22.00	7151.00	46450	20230317	-39.50	19350	20220907	45.22	46450	-39.50	20230317	20550	36.74	20230102	46450	-39.50	20230317	19350	45.22	20220907	4.18	N	108490	500	62 억	199794	N	N	5	N	N
60	20230720	140726	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27250	250	2	0.93	2930670800	108561	42.37	27050	27300	26700	35100	18900	27000	26995.60	1.61	0	11188	28700	27850	27200	26350	25700	27525	26025	62	8100	500	19980	50	1	12423794	3385	-1238.64	3.81	12	0.87	-22.00	7151.00	46450	20230317	-41.33	19350	20220907	40.83	46450	-41.33	20230317	20550	32.60	20230102	46450	-41.33	20230317	19350	40.83	20220907	4.18	N	108490	500	62 억	199794	N	N	5	N	N
61	20230720	130726	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27100	100	2	0.37	2385183700	88505	34.54	27050	27200	26700	35100	18900	27000	26949.55	1.61	0	5211	28700	27850	27200	26350	25700	27525	26025	62	8100	500	19980	50	1	12423794	3367	-1231.82	3.79	12	0.71	-22.00	7151.00	46450	20230317	-41.66	19350	20220907	40.05	46450	-41.66	20230317	20550	31.87	20230102	46450	-41.66	20230317	19350	40.05	20220907	4.18	N	108490	500	62 억	199794	N	N	5	N	N
62	20230720	120732	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26900	-100	5	-0.37	1995651200	74083	28.91	27050	27200	26700	35100	18900	27000	26937.81	1.61	0	576	28700	27850	27200	26350	25700	27525	26025	62	8100	500	19980	50	1	12423794	3342	-1222.73	3.76	12	0.60	-22.00	7151.00	46450	20230317	-42.09	19350	20220907	39.02	46450	-42.09	20230317	20550	30.90	20230102	46450	-42.09	20230317	19350	39.02	20220907	4.18	N	108490	500	62 억	199794	N	N	5	N	N
63	20230720	110730	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27100	100	2	0.37	1686347350	62622	24.44	27050	27200	26700	35100	18900	27000	26928.67	1.61	0	-1390	28700	27850	27200	26350	25700	27525	26025	62	8100	500	19980	50	1	12423794	3367	-1231.82	3.79	12	0.50	-22.00	7151.00	46450	20230317	-41.66	19350	20220907	40.05	46450	-41.66	20230317	20550	31.87	20230102	46450	-41.66	20230317	19350	40.05	20220907	4.18	N	108490	500	62 억	199794	N	N	5	N	N
64	20230720	100723	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26950	-50	5	-0.19	1041696650	38706	15.11	27050	27200	26700	35100	18900	27000	26912.42	1.61	0	-4187	28700	27850	27200	26350	25700	27525	26025	62	8100	500	19980	50	1	12423794	3348	-1225.00	3.77	12	0.31	-22.00	7151.00	46450	20230317	-41.98	19350	20220907	39.28	46450	-41.98	20230317	20550	31.14	20230102	46450	-41.98	20230317	19350	39.28	20220907	4.18	N	108490	500	62 억	199794	N	N	5	N	N
65	20230720	090723	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26900	-100	5	-0.37	275220300	10211	3.99	27050	27200	26750	35100	18900	27000	26952.00	1.61	0	-341	28700	27850	27200	26350	25700	27525	26025	62	8100	500	19980	50	1	12423794	3342	-1222.73	3.76	12	0.08	-22.00	7151.00	46450	20230317	-42.09	19350	20220907	39.02	46450	-42.09	20230317	20550	30.90	20230102	46450	-42.09	20230317	19350	39.02	20220907	4.18	N	108490	500	62 억	199794	N	N	5	N	N
66	20230719	160737	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27000	-500	5	-1.82	6943403750	254390	148.13	27650	28050	26550	35750	19250	27500	27294.45	1.71	0	-14204	28466	27982	27616	27132	26766	27800	26950	62	8250	500	20350	50	1	12423794	3354	-1227.27	3.78	12	2.05	-22.00	7151.00	46450	20230317	-41.87	18350	20220718	47.14	46450	-41.87	20230317	20550	31.39	20230102	46450	-41.87	20230317	19350	39.53	20220907	4.33	N	108490	500	62 억	213001	N	N	5	N	N
67	20230719	150737	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27100	-400	5	-1.45	6801082500	249126	145.06	27650	28050	26550	35750	19250	27500	27299.77	1.71	0	-14292	28466	27982	27616	27132	26766	27800	26950	62	8250	500	20350	50	1	12423794	3367	-1231.82	3.79	12	2.01	-22.00	7151.00	46450	20230317	-41.66	18350	20220718	47.68	46450	-41.66	20230317	20550	31.87	20230102	46450	-41.66	20230317	19350	40.05	20220907	4.33	N	108490	500	62 억	213001	N	N	155	N	N
68	20230719	140739	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26900	-600	5	-2.18	6303100200	230637	134.30	27650	28050	26550	35750	19250	27500	27329.09	1.71	0	-20741	28466	27982	27616	27132	26766	27800	26950	62	8250	500	20350	50	1	12423794	3342	-1222.73	3.76	12	1.86	-22.00	7151.00	46450	20230317	-42.09	18350	20220718	46.59	46450	-42.09	20230317	20550	30.90	20230102	46450	-42.09	20230317	19350	39.02	20220907	4.33	N	108490	500	62 억	213001	N	N	155	N	N
69	20230719	130730	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27150	-350	5	-1.27	5609260850	204939	119.33	27650	28050	26550	35750	19250	27500	27370.39	1.71	0	-18993	28466	27982	27616	27132	26766	27800	26950	62	8250	500	20350	50	1	12423794	3373	-1234.09	3.80	12	1.65	-22.00	7151.00	46450	20230317	-41.55	18350	20220718	47.96	46450	-41.55	20230317	20550	32.12	20230102	46450	-41.55	20230317	19350	40.31	20220907	4.33	N	108490	500	62 억	213001	N	N	155	N	N
70	20230719	120739	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27100	-400	5	-1.45	5189224600	189474	110.33	27650	28050	26550	35750	19250	27500	27387.53	1.71	0	-20212	28466	27982	27616	27132	26766	27800	26950	62	8250	500	20350	50	1	12423794	3367	-1231.82	3.79	12	1.53	-22.00	7151.00	46450	20230317	-41.66	18350	20220718	47.68	46450	-41.66	20230317	20550	31.87	20230102	46450	-41.66	20230317	19350	40.05	20220907	4.33	N	108490	500	62 억	213001	N	N	155	N	N
71	20230719	110738	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27300	-200	5	-0.73	4545963750	165802	96.55	27650	28050	26550	35750	19250	27500	27418.03	1.71	0	-23872	28466	27982	27616	27132	26766	27800	26950	62	8250	500	20350	50	1	12423794	3392	-1240.91	3.82	12	1.33	-22.00	7151.00	46450	20230317	-41.23	18350	20220718	48.77	46450	-41.23	20230317	20550	32.85	20230102	46450	-41.23	20230317	19350	41.09	20220907	4.33	N	108490	500	62 억	213001	N	N	155	N	N
72	20230719	100732	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27850	350	2	1.27	3387874300	123912	72.15	27650	27950	26550	35750	19250	27500	27340.97	1.71	0	-17126	28466	27982	27616	27132	26766	27800	26950	62	8250	500	20350	50	1	12423794	3460	-1265.91	3.89	12	1.00	-22.00	7151.00	46450	20230317	-40.04	18350	20220718	51.77	46450	-40.04	20230317	20550	35.52	20230102	46450	-40.04	20230317	19350	43.93	20220907	4.33	N	108490	500	62 억	213001	N	N	155	N	N
73	20230719	090732	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27050	-450	5	-1.64	424478050	15551	9.06	27650	27700	26950	35750	19250	27500	27295.87	1.71	0	-1360	28466	27982	27616	27132	26766	27800	26950	62	8250	500	20350	50	1	12423794	3361	-1229.55	3.78	12	0.13	-22.00	7151.00	46450	20230317	-41.77	18350	20220718	47.41	46450	-41.77	20230317	20550	31.63	20230102	46450	-41.77	20230317	19350	39.79	20220907	4.33	N	108490	500	62 억	213001	N	N	155	N	N
74	20230718	160731	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27500	-650	5	-2.31	4713584500	170194	38.77	28100	28100	27250	36550	19750	28150	27695.57	1.87	0	-26095	30083	29116	27533	26566	24983	29600	27050	62	8400	500	20830	50	1	12423794	3417	-1250.00	3.85	12	1.37	-22.00	7151.00	46450	20230317	-40.80	17350	20220715	58.50	46450	-40.80	20230317	20550	33.82	20230102	46450	-40.80	20230317	18350	49.86	20220718	4.30	N	108490	500	62 억	232603	N	N	155	N	N
75	20230718	150730	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27450	-700	5	-2.49	4515560550	162985	37.13	28100	28100	27250	36550	19750	28150	27705.38	1.87	0	-25304	30083	29116	27533	26566	24983	29600	27050	62	8400	500	20830	50	1	12423794	3410	-1247.73	3.84	12	1.31	-22.00	7151.00	46450	20230317	-40.90	17350	20220715	58.21	46450	-40.90	20230317	20550	33.58	20230102	46450	-40.90	20230317	18350	49.59	20220718	4.30	N	108490	500	62 억	232603	N	N	45	N	N
76	20230718	140727	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27450	-700	5	-2.49	3958215850	142677	32.50	28100	28100	27350	36550	19750	28150	27742.49	1.87	0	-19812	30083	29116	27533	26566	24983	29600	27050	62	8400	500	20830	50	1	12423794	3410	-1247.73	3.84	12	1.15	-22.00	7151.00	46450	20230317	-40.90	17350	20220715	58.21	46450	-40.90	20230317	20550	33.58	20230102	46450	-40.90	20230317	18350	49.59	20220718	4.30	N	108490	500	62 억	232603	N	N	45	N	N
77	20230718	130728	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27650	-500	5	-1.78	3322983250	119595	27.25	28100	28100	27600	36550	19750	28150	27785.30	1.87	0	-15757	30083	29116	27533	26566	24983	29600	27050	62	8400	500	20830	50	1	12423794	3435	-1256.82	3.87	12	0.96	-22.00	7151.00	46450	20230317	-40.47	17350	20220715	59.37	46450	-40.47	20230317	20550	34.55	20230102	46450	-40.47	20230317	18350	50.68	20220718	4.30	N	108490	500	62 억	232603	N	N	45	N	N
78	20230718	120734	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27700	-450	5	-1.60	2933584150	105507	24.04	28100	28100	27600	36550	19750	28150	27804.64	1.87	0	-12196	30083	29116	27533	26566	24983	29600	27050	62	8400	500	20830	50	1	12423794	3441	-1259.09	3.87	12	0.85	-22.00	7151.00	46450	20230317	-40.37	17350	20220715	59.65	46450	-40.37	20230317	20550	34.79	20230102	46450	-40.37	20230317	18350	50.95	20220718	4.30	N	108490	500	62 억	232603	N	N	45	N	N
79	20230718	110734	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27800	-350	5	-1.24	2384313750	85701	19.52	28100	28100	27600	36550	19750	28150	27821.31	1.87	0	-8809	30083	29116	27533	26566	24983	29600	27050	62	8400	500	20830	50	1	12423794	3454	-1263.64	3.89	12	0.69	-22.00	7151.00	46450	20230317	-40.15	17350	20220715	60.23	46450	-40.15	20230317	20550	35.28	20230102	46450	-40.15	20230317	18350	51.50	20220718	4.30	N	108490	500	62 억	232603	N	N	45	N	N
80	20230718	100727	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27800	-350	5	-1.24	1732527700	62348	14.20	28100	28100	27600	36550	19750	28150	27788.02	1.87	0	-8529	30083	29116	27533	26566	24983	29600	27050	62	8400	500	20830	50	1	12423794	3454	-1263.64	3.89	12	0.50	-22.00	7151.00	46450	20230317	-40.15	17350	20220715	60.23	46450	-40.15	20230317	20550	35.28	20230102	46450	-40.15	20230317	18350	51.50	20220718	4.30	N	108490	500	62 억	232603	N	N	45	N	N
81	20230718	090726	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27750	-400	5	-1.42	607816700	21809	4.97	28100	28100	27600	36550	19750	28150	27869.99	1.87	0	-1584	30083	29116	27533	26566	24983	29600	27050	62	8400	500	20830	50	1	12423794	3448	-1261.36	3.88	12	0.18	-22.00	7151.00	46450	20230317	-40.26	17350	20220715	59.94	46450	-40.26	20230317	20550	35.04	20230102	46450	-40.26	20230317	18350	51.23	20220718	4.30	N	108490	500	62 억	232603	N	N	45	N	N
82	20230717	160728	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28150	1700	2	6.43	12054721100	435175	222.78	26400	28500	25950	34350	18550	26450	27700.43	1.46	0	54007	28016	27232	26766	25982	25516	27000	25750	62	7900	500	19570	50	1	12423794	3497	-1279.55	3.94	12	3.50	-22.00	7151.00	46450	20230317	-39.40	17000	20220714	65.59	46450	-39.40	20230317	20550	36.98	20230102	46450	-39.40	20230317	18350	53.41	20220718	4.32	N	108490	500	62 억	181066	N	N	45	N	N
83	20230717	150724	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28100	1650	2	6.24	11478962500	414719	212.30	26400	28500	25950	34350	18550	26450	27678.90	1.46	0	58565	28016	27232	26766	25982	25516	27000	25750	62	7900	500	19570	50	1	12423794	3491	-1277.27	3.93	12	3.34	-22.00	7151.00	46450	20230317	-39.50	17000	20220714	65.29	46450	-39.50	20230317	20550	36.74	20230102	46450	-39.50	20230317	18350	53.13	20220718	4.32	N	108490	500	62 억	181066	N	N	448	N	N
84	20230717	140727	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28350	1900	2	7.18	10434347550	377617	193.31	26400	28500	25950	34350	18550	26450	27632.09	1.46	0	57736	28016	27232	26766	25982	25516	27000	25750	62	7900	500	19570	50	1	12423794	3522	-1288.64	3.96	12	3.04	-22.00	7151.00	46450	20230317	-38.97	17000	20220714	66.76	46450	-38.97	20230317	20550	37.96	20230102	46450	-38.97	20230317	18350	54.50	20220718	4.32	N	108490	500	62 억	181066	N	N	448	N	N
85	20230717	130721	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28150	1700	2	6.43	8723662200	317180	162.37	26400	28450	25950	34350	18550	26450	27503.83	1.46	0	47077	28016	27232	26766	25982	25516	27000	25750	62	7900	500	19570	50	1	12423794	3497	-1279.55	3.94	12	2.55	-22.00	7151.00	46450	20230317	-39.40	17000	20220714	65.59	46450	-39.40	20230317	20550	36.98	20230102	46450	-39.40	20230317	18350	53.41	20220718	4.32	N	108490	500	62 억	181066	N	N	448	N	N
86	20230717	120729	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28100	1650	2	6.24	6855900250	250934	128.46	26400	28150	25950	34350	18550	26450	27321.53	1.46	0	40515	28016	27232	26766	25982	25516	27000	25750	62	7900	500	19570	50	1	12423794	3491	-1277.27	3.93	12	2.02	-22.00	7151.00	46450	20230317	-39.50	17000	20220714	65.29	46450	-39.50	20230317	20550	36.74	20230102	46450	-39.50	20230317	18350	53.13	20220718	4.32	N	108490	500	62 억	181066	N	N	448	N	N
87	20230717	110721	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27850	1400	2	5.29	3704673250	138068	70.68	26400	27850	25950	34350	18550	26450	26832.24	1.46	0	30064	28016	27232	26766	25982	25516	27000	25750	62	7900	500	19570	50	1	12423794	3460	-1265.91	3.89	12	1.11	-22.00	7151.00	46450	20230317	-40.04	17000	20220714	63.82	46450	-40.04	20230317	20550	35.52	20230102	46450	-40.04	20230317	18350	51.77	20220718	4.32	N	108490	500	62 억	181066	N	N	448	N	N
88	20230717	100721	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26550	100	2	0.38	1512699750	57403	29.39	26400	26700	25950	34350	18550	26450	26352.28	1.46	0	11179	28016	27232	26766	25982	25516	27000	25750	62	7900	500	19570	50	1	12423794	3299	-1206.82	3.71	12	0.46	-22.00	7151.00	46450	20230317	-42.84	17000	20220714	56.18	46450	-42.84	20230317	20550	29.20	20230102	46450	-42.84	20230317	18350	44.69	20220718	4.32	N	108490	500	62 억	181066	N	N	448	N	N
89	20230717	090721	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26100	-350	5	-1.32	481094250	18382	9.41	26400	26500	25950	34350	18550	26450	26172.01	1.46	0	-4371	28016	27232	26766	25982	25516	27000	25750	62	7900	500	19570	50	1	12423794	3243	-1186.36	3.65	12	0.15	-22.00	7151.00	46450	20230317	-43.81	17000	20220714	53.53	46450	-43.81	20230317	20550	27.01	20230102	46450	-43.81	20230317	18350	42.23	20220718	4.32	N	108490	500	62 억	181066	N	N	448	N	N
90	20230714	160720	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26450	-750	5	-2.76	5139989950	193559	145.32	27350	27550	26300	35350	19050	27200	26555.37	1.29	0	20619	27733	27466	27233	26966	26733	27600	27100	62	8150	500	20120	50	1	12423794	3286	-1202.27	3.70	12	1.56	-22.00	7151.00	46450	20230317	-43.06	17000	20220714	55.59	46450	-43.06	20230317	20550	28.71	20230102	46450	-43.06	20230317	17000	55.59	20220714	4.37	N	108490	500	62 억	160268	N	N	448	N	N
91	20230714	150724	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26500	-700	5	-2.57	4766595500	179458	134.73	27350	27550	26300	35350	19050	27200	26560.95	1.29	0	19290	27733	27466	27233	26966	26733	27600	27100	62	8150	500	20120	50	1	12423794	3292	-1204.55	3.71	12	1.44	-22.00	7151.00	46450	20230317	-42.95	17000	20220714	55.88	46450	-42.95	20230317	20550	28.95	20230102	46450	-42.95	20230317	17000	55.88	20220714	4.37	N	108490	500	62 억	160268	N	N	140	N	N
92	20230714	140728	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26450	-750	5	-2.76	4078073400	153406	115.17	27350	27550	26300	35350	19050	27200	26583.41	1.29	0	14362	27733	27466	27233	26966	26733	27600	27100	62	8150	500	20120	50	1	12423794	3286	-1202.27	3.70	12	1.23	-22.00	7151.00	46450	20230317	-43.06	17000	20220714	55.59	46450	-43.06	20230317	20550	28.71	20230102	46450	-43.06	20230317	17000	55.59	20220714	4.37	N	108490	500	62 억	160268	N	N	140	N	N
93	20230714	130717	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26500	-700	5	-2.57	3570006800	134175	100.73	27350	27550	26300	35350	19050	27200	26606.96	1.29	0	11445	27733	27466	27233	26966	26733	27600	27100	62	8150	500	20120	50	1	12423794	3292	-1204.55	3.71	12	1.08	-22.00	7151.00	46450	20230317	-42.95	17000	20220714	55.88	46450	-42.95	20230317	20550	28.95	20230102	46450	-42.95	20230317	17000	55.88	20220714	4.37	N	108490	500	62 억	160268	N	N	140	N	N
94	20230714	120719	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26550	-650	5	-2.39	3212154400	120652	90.58	27350	27550	26300	35350	19050	27200	26623.15	1.29	0	10141	27733	27466	27233	26966	26733	27600	27100	62	8150	500	20120	50	1	12423794	3299	-1206.82	3.71	12	0.97	-22.00	7151.00	46450	20230317	-42.84	17000	20220714	56.18	46450	-42.84	20230317	20550	29.20	20230102	46450	-42.84	20230317	17000	56.18	20220714	4.37	N	108490	500	62 억	160268	N	N	140	N	N
95	20230714	110725	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26550	-650	5	-2.39	2739050450	102814	77.19	27350	27550	26300	35350	19050	27200	26640.66	1.29	0	3936	27733	27466	27233	26966	26733	27600	27100	62	8150	500	20120	50	1	12423794	3299	-1206.82	3.71	12	0.83	-22.00	7151.00	46450	20230317	-42.84	17000	20220714	56.18	46450	-42.84	20230317	20550	29.20	20230102	46450	-42.84	20230317	17000	56.18	20220714	4.37	N	108490	500	62 억	160268	N	N	140	N	N
96	20230714	100727	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26400	-800	5	-2.94	1759748550	65805	49.40	27350	27550	26300	35350	19050	27200	26741.65	1.29	0	-13390	27733	27466	27233	26966	26733	27600	27100	62	8150	500	20120	50	1	12423794	3280	-1200.00	3.69	12	0.53	-22.00	7151.00	46450	20230317	-43.16	17000	20220714	55.29	46450	-43.16	20230317	20550	28.47	20230102	46450	-43.16	20230317	17000	55.29	20220714	4.37	N	108490	500	62 억	160268	N	N	140	N	N
97	20230714	090723	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27250	50	2	0.18	276828850	10097	7.58	27350	27550	27250	35350	19050	27200	27417.61	1.29	0	-2692	27733	27466	27233	26966	26733	27600	27100	62	8150	500	20120	50	1	12423794	3385	-1238.64	3.81	12	0.08	-22.00	7151.00	46450	20230317	-41.33	17000	20220714	60.29	46450	-41.33	20230317	20550	32.60	20230102	46450	-41.33	20230317	17000	60.29	20220714	4.37	N	108490	500	62 억	160268	N	N	140	N	N
98	20230713	160720	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27200	100	2	0.37	3607102000	132095	78.28	27150	27500	27000	35200	19000	27100	27307.10	1.17	0	17069	27866	27482	26916	26532	25966	27200	26250	61	8100	500	20050	50	1	12273463	3338	-1236.36	3.80	12	1.08	-22.00	7151.00	46450	20230317	-41.44	17000	20220714	60.00	46450	-41.44	20230317	20550	32.36	20230102	46450	-41.44	20230317	17000	60.00	20220714	4.36	N	108490	500	61 억	143200	N	N	140	N	N
99	20230713	150715	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27250	150	2	0.55	3440032400	125955	74.64	27150	27500	27000	35200	19000	27100	27311.60	1.17	0	17208	27866	27482	26916	26532	25966	27200	26250	61	8100	500	20050	50	1	12273463	3345	-1238.64	3.81	12	1.03	-22.00	7151.00	46450	20230317	-41.33	17000	20220714	60.29	46450	-41.33	20230317	20550	32.60	20230102	46450	-41.33	20230317	17000	60.29	20220714	4.36	N	108490	500	61 억	143200	N	N	0	N	N
100	20230713	140714	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27350	250	2	0.92	3092644850	113214	67.09	27150	27500	27000	35200	19000	27100	27316.81	1.17	0	23665	27866	27482	26916	26532	25966	27200	26250	61	8100	500	20050	50	1	12273463	3357	-1243.18	3.82	12	0.92	-22.00	7151.00	46450	20230317	-41.12	17000	20220714	60.88	46450	-41.12	20230317	20550	33.09	20230102	46450	-41.12	20230317	17000	60.88	20220714	4.36	N	108490	500	61 억	143200	N	N	0	N	N
101	20230713	130718	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27400	300	2	1.11	2642036150	96715	57.31	27150	27500	27000	35200	19000	27100	27317.75	1.17	0	21405	27866	27482	26916	26532	25966	27200	26250	61	8100	500	20050	50	1	12273463	3363	-1245.45	3.83	12	0.79	-22.00	7151.00	46450	20230317	-41.01	17000	20220714	61.18	46450	-41.01	20230317	20550	33.33	20230102	46450	-41.01	20230317	17000	61.18	20220714	4.36	N	108490	500	61 억	143200	N	N	0	N	N
102	20230713	120713	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27450	350	2	1.29	2374141000	86940	51.52	27150	27500	27000	35200	19000	27100	27307.81	1.17	0	18649	27866	27482	26916	26532	25966	27200	26250	61	8100	500	20050	50	1	12273463	3369	-1247.73	3.84	12	0.71	-22.00	7151.00	46450	20230317	-40.90	17000	20220714	61.47	46450	-40.90	20230317	20550	33.58	20230102	46450	-40.90	20230317	17000	61.47	20220714	4.36	N	108490	500	61 억	143200	N	N	0	N	N
103	20230713	110717	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27300	200	2	0.74	1897510250	69508	41.19	27150	27500	27000	35200	19000	27100	27299.16	1.17	0	17420	27866	27482	26916	26532	25966	27200	26250	61	8100	500	20050	50	1	12273463	3351	-1240.91	3.82	12	0.57	-22.00	7151.00	46450	20230317	-41.23	17000	20220714	60.59	46450	-41.23	20230317	20550	32.85	20230102	46450	-41.23	20230317	17000	60.59	20220714	4.36	N	108490	500	61 억	143200	N	N	0	N	N
104	20230713	100714	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27350	250	2	0.92	1283584100	47072	27.90	27150	27400	27000	35200	19000	27100	27268.53	1.17	0	14720	27866	27482	26916	26532	25966	27200	26250	61	8100	500	20050	50	1	12273463	3357	-1243.18	3.82	12	0.38	-22.00	7151.00	46450	20230317	-41.12	17000	20220714	60.88	46450	-41.12	20230317	20550	33.09	20230102	46450	-41.12	20230317	17000	60.88	20220714	4.36	N	108490	500	61 억	143200	N	N	0	N	N
105	20230713	090657	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27150	50	2	0.18	312045250	11469	6.80	27150	27300	27000	35200	19000	27100	27207.71	1.17	0	2600	27866	27482	26916	26532	25966	27200	26250	61	8100	500	20050	50	1	12273463	3332	-1234.09	3.80	12	0.09	-22.00	7151.00	46450	20230317	-41.55	17000	20220714	59.71	46450	-41.55	20230317	20550	32.12	20230102	46450	-41.55	20230317	17000	59.71	20220714	4.36	N	108490	500	61 억	143200	N	N	0	N	N
106	20230712	160712	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27100	-150	5	-0.55	4468949250	167354	225.67	27200	27300	26350	35400	19100	27250	26700.86	1.09	0	9418	27683	27466	27133	26916	26583	27575	27025	61	8150	500	20160	50	1	12273463	3326	-1231.82	3.79	12	1.36	-22.00	7151.00	46450	20230317	-41.66	17000	20220714	59.41	46450	-41.66	20230317	20550	31.87	20230102	46450	-41.66	20230317	17000	59.41	20220714	4.33	N	108490	500	61 억	133793	N	N	337	N	N
107	20230712	150708	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26900	-350	5	-1.28	3873636400	145370	196.03	27200	27300	26350	35400	19100	27250	26646.12	1.09	0	8028	27683	27466	27133	26916	26583	27575	27025	61	8150	500	20160	50	1	12273463	3302	-1222.73	3.76	12	1.18	-22.00	7151.00	46450	20230317	-42.09	17000	20220714	58.24	46450	-42.09	20230317	20550	30.90	20230102	46450	-42.09	20230317	17000	58.24	20220714	4.33	N	108490	500	61 억	133793	N	N	337	N	N
108	20230712	140705	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26500	-750	5	-2.75	3229405450	121263	163.52	27200	27300	26350	35400	19100	27250	26630.65	1.09	0	837	27683	27466	27133	26916	26583	27575	27025	61	8150	500	20160	50	1	12273463	3252	-1204.55	3.71	12	0.99	-22.00	7151.00	46450	20230317	-42.95	17000	20220714	55.88	46450	-42.95	20230317	20550	28.95	20230102	46450	-42.95	20230317	17000	55.88	20220714	4.33	N	108490	500	61 억	133793	N	N	337	N	N
109	20230712	130708	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26500	-750	5	-2.75	2496121350	93518	126.11	27200	27300	26450	35400	19100	27250	26690.45	1.09	0	-2818	27683	27466	27133	26916	26583	27575	27025	61	8150	500	20160	50	1	12273463	3252	-1204.55	3.71	12	0.76	-22.00	7151.00	46450	20230317	-42.95	17000	20220714	55.88	46450	-42.95	20230317	20550	28.95	20230102	46450	-42.95	20230317	17000	55.88	20220714	4.33	N	108490	500	61 억	133793	N	N	337	N	N
110	20230712	120710	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26650	-600	5	-2.20	2108866900	78919	106.42	27200	27300	26500	35400	19100	27250	26720.91	1.09	0	-3449	27683	27466	27133	26916	26583	27575	27025	61	8150	500	20160	50	1	12273463	3271	-1211.36	3.73	12	0.64	-22.00	7151.00	46450	20230317	-42.63	17000	20220714	56.76	46450	-42.63	20230317	20550	29.68	20230102	46450	-42.63	20230317	17000	56.76	20220714	4.33	N	108490	500	61 억	133793	N	N	337	N	N
111	20230712	110709	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26600	-650	5	-2.39	1609563850	60111	81.06	27200	27300	26500	35400	19100	27250	26775.34	1.09	0	-3227	27683	27466	27133	26916	26583	27575	27025	61	8150	500	20160	50	1	12273463	3265	-1209.09	3.72	12	0.49	-22.00	7151.00	46450	20230317	-42.73	17000	20220714	56.47	46450	-42.73	20230317	20550	29.44	20230102	46450	-42.73	20230317	17000	56.47	20220714	4.33	N	108490	500	61 억	133793	N	N	337	N	N
112	20230712	100710	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26650	-600	5	-2.20	1010420100	37588	50.69	27200	27300	26650	35400	19100	27250	26879.98	1.09	0	-2966	27683	27466	27133	26916	26583	27575	27025	61	8150	500	20160	50	1	12273463	3271	-1211.36	3.73	12	0.31	-22.00	7151.00	46450	20230317	-42.63	17000	20220714	56.76	46450	-42.63	20230317	20550	29.68	20230102	46450	-42.63	20230317	17000	56.76	20220714	4.33	N	108490	500	61 억	133793	N	N	337	N	N
113	20230712	090711	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27250	0	3	0.00	167733100	6179	8.33	27200	27300	26850	35400	19100	27250	27143.08	1.09	0	2410	27683	27466	27133	26916	26583	27575	27025	61	8150	500	20160	50	1	12273463	3345	-1238.64	3.81	12	0.05	-22.00	7151.00	46450	20230317	-41.33	17000	20220714	60.29	46450	-41.33	20230317	20550	32.60	20230102	46450	-41.33	20230317	17000	60.29	20220714	4.33	N	108490	500	61 억	133793	N	N	337	N	N
114	20230711	160700	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27250	500	2	1.87	1960647000	72263	49.91	26900	27350	26800	34750	18750	26750	27131.69	1.01	0	9961	28583	27666	26983	26066	25383	28125	26525	61	8000	500	19790	50	1	12273463	3345	-1238.64	3.81	12	0.59	-22.00	7151.00	46450	20230317	-41.33	17000	20220714	60.29	46450	-41.33	20230317	20550	32.60	20230102	46450	-41.33	20230317	17000	60.29	20220714	4.37	N	108490	500	61 억	123832	N	N	337	N	N
115	20230711	150659	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27300	550	2	2.06	1783233700	65748	45.41	26900	27350	26800	34750	18750	26750	27122.25	1.01	0	9291	28583	27666	26983	26066	25383	28125	26525	61	8000	500	19790	50	1	12273463	3351	-1240.91	3.82	12	0.54	-22.00	7151.00	46450	20230317	-41.23	17000	20220714	60.59	46450	-41.23	20230317	20550	32.85	20230102	46450	-41.23	20230317	17000	60.59	20220714	4.37	N	108490	500	61 억	123832	N	N	198	N	N
116	20230711	140654	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27100	350	2	1.31	1597418650	58921	40.69	26900	27350	26800	34750	18750	26750	27111.19	1.01	0	7839	28583	27666	26983	26066	25383	28125	26525	61	8000	500	19790	50	1	12273463	3326	-1231.82	3.79	12	0.48	-22.00	7151.00	46450	20230317	-41.66	17000	20220714	59.41	46450	-41.66	20230317	20550	31.87	20230102	46450	-41.66	20230317	17000	59.41	20220714	4.37	N	108490	500	61 억	123832	N	N	198	N	N
117	20230711	130647	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27100	350	2	1.31	1407963250	51922	35.86	26900	27350	26800	34750	18750	26750	27116.89	1.01	0	5882	28583	27666	26983	26066	25383	28125	26525	61	8000	500	19790	50	1	12273463	3326	-1231.82	3.79	12	0.42	-22.00	7151.00	46450	20230317	-41.66	17000	20220714	59.41	46450	-41.66	20230317	20550	31.87	20230102	46450	-41.66	20230317	17000	59.41	20220714	4.37	N	108490	500	61 억	123832	N	N	198	N	N
118	20230711	120703	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27150	400	2	1.50	1155397100	42588	29.41	26900	27350	26800	34750	18750	26750	27129.64	1.01	0	4776	28583	27666	26983	26066	25383	28125	26525	61	8000	500	19790	50	1	12273463	3332	-1234.09	3.80	12	0.35	-22.00	7151.00	46450	20230317	-41.55	17000	20220714	59.71	46450	-41.55	20230317	20550	32.12	20230102	46450	-41.55	20230317	17000	59.71	20220714	4.37	N	108490	500	61 억	123832	N	N	198	N	N
119	20230711	110706	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27050	300	2	1.12	991283850	36528	25.23	26900	27350	26800	34750	18750	26750	27137.64	1.01	0	4840	28583	27666	26983	26066	25383	28125	26525	61	8000	500	19790	50	1	12273463	3320	-1229.55	3.78	12	0.30	-22.00	7151.00	46450	20230317	-41.77	17000	20220714	59.12	46450	-41.77	20230317	20550	31.63	20230102	46450	-41.77	20230317	17000	59.12	20220714	4.37	N	108490	500	61 억	123832	N	N	198	N	N
120	20230711	100703	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27200	450	2	1.68	712407350	26234	18.12	26900	27350	26800	34750	18750	26750	27155.88	1.01	0	6047	28583	27666	26983	26066	25383	28125	26525	61	8000	500	19790	50	1	12273463	3338	-1236.36	3.80	12	0.21	-22.00	7151.00	46450	20230317	-41.44	17000	20220714	60.00	46450	-41.44	20230317	20550	32.36	20230102	46450	-41.44	20230317	17000	60.00	20220714	4.37	N	108490	500	61 억	123832	N	N	198	N	N
121	20230711	090702	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27150	400	2	1.50	152337050	5622	3.88	26900	27350	26800	34750	18750	26750	27096.59	1.01	0	1240	28583	27666	26983	26066	25383	28125	26525	61	8000	500	19790	50	1	12273463	3332	-1234.09	3.80	12	0.05	-22.00	7151.00	46450	20230317	-41.55	17000	20220714	59.71	46450	-41.55	20230317	20550	32.12	20230102	46450	-41.55	20230317	17000	59.71	20220714	4.37	N	108490	500	61 억	123832	N	N	198	N	N
122	20230710	160658	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26750	-250	5	-0.93	3874450000	143982	145.23	26650	27900	26300	35100	18900	27000	26909.80	0.97	0	4917	27766	27382	27016	26632	26266	27375	26625	61	8100	500	19980	50	1	12273463	3283	-1215.91	3.74	12	1.17	-22.00	7151.00	46450	20230317	-42.41	17000	20220714	57.35	46450	-42.41	20230317	20550	30.17	20230102	46450	-42.41	20230317	17000	57.35	20220714	4.51	N	108490	500	61 억	118826	N	N	198	N	N
123	20230710	150658	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26850	-150	5	-0.56	3690206800	137099	138.29	26650	27900	26300	35100	18900	27000	26916.37	0.97	0	4304	27766	27382	27016	26632	26266	27375	26625	61	8100	500	19980	50	1	12273463	3295	-1220.45	3.75	12	1.12	-22.00	7151.00	46450	20230317	-42.20	17000	20220714	57.94	46450	-42.20	20230317	20550	30.66	20230102	46450	-42.20	20230317	17000	57.94	20220714	4.51	N	108490	500	61 억	118826	N	N	123	N	N
124	20230710	140651	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27200	200	2	0.74	3320230400	123390	124.46	26650	27900	26300	35100	18900	27000	26908.42	0.97	0	8864	27766	27382	27016	26632	26266	27375	26625	61	8100	500	19980	50	1	12273463	3338	-1236.36	3.80	12	1.01	-22.00	7151.00	46450	20230317	-41.44	17000	20220714	60.00	46450	-41.44	20230317	20550	32.36	20230102	46450	-41.44	20230317	17000	60.00	20220714	4.51	N	108490	500	61 억	118826	N	N	123	N	N
125	20230710	130644	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27150	150	2	0.56	3105121350	115497	116.50	26650	27900	26300	35100	18900	27000	26884.87	0.97	0	9646	27766	27382	27016	26632	26266	27375	26625	61	8100	500	19980	50	1	12273463	3332	-1234.09	3.80	12	0.94	-22.00	7151.00	46450	20230317	-41.55	17000	20220714	59.71	46450	-41.55	20230317	20550	32.12	20230102	46450	-41.55	20230317	17000	59.71	20220714	4.51	N	108490	500	61 억	118826	N	N	123	N	N
126	20230710	120659	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27200	200	2	0.74	2905536950	108143	109.08	26650	27900	26300	35100	18900	27000	26867.55	0.97	0	10835	27766	27382	27016	26632	26266	27375	26625	61	8100	500	19980	50	1	12273463	3338	-1236.36	3.80	12	0.88	-22.00	7151.00	46450	20230317	-41.44	17000	20220714	60.00	46450	-41.44	20230317	20550	32.36	20230102	46450	-41.44	20230317	17000	60.00	20220714	4.51	N	108490	500	61 억	118826	N	N	123	N	N
127	20230710	110658	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26750	-250	5	-0.93	2060230650	77081	77.75	26650	27900	26300	35100	18900	27000	26728.13	0.97	0	10009	27766	27382	27016	26632	26266	27375	26625	61	8100	500	19980	50	1	12273463	3283	-1215.91	3.74	12	0.63	-22.00	7151.00	46450	20230317	-42.41	17000	20220714	57.35	46450	-42.41	20230317	20550	30.17	20230102	46450	-42.41	20230317	17000	57.35	20220714	4.51	N	108490	500	61 억	118826	N	N	123	N	N
128	20230710	100659	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26900	-100	5	-0.37	1665962650	62372	62.91	26650	27900	26300	35100	18900	27000	26710.10	0.97	0	9910	27766	27382	27016	26632	26266	27375	26625	61	8100	500	19980	50	1	12273463	3302	-1222.73	3.76	12	0.51	-22.00	7151.00	46450	20230317	-42.09	17000	20220714	58.24	46450	-42.09	20230317	20550	30.90	20230102	46450	-42.09	20230317	17000	58.24	20220714	4.51	N	108490	500	61 억	118826	N	N	123	N	N
129	20230710	090653	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26400	-600	5	-2.22	377929600	14223	14.35	26650	27000	26350	35100	18900	27000	26571.72	0.97	0	-2448	27766	27382	27016	26632	26266	27375	26625	61	8100	500	19980	50	1	12273463	3240	-1200.00	3.69	12	0.12	-22.00	7151.00	46450	20230317	-43.16	17000	20220714	55.29	46450	-43.16	20230317	20550	28.47	20230102	46450	-43.16	20230317	17000	55.29	20220714	4.51	N	108490	500	61 억	118826	N	N	123	N	N
130	20230707	160650	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27000	0	3	0.00	2659161150	98504	72.75	27000	27400	26650	35100	18900	27000	26995.43	0.86	0	13369	28333	27666	27333	26666	26333	27500	26500	61	8100	500	19980	50	1	12273463	3314	-1227.27	3.78	12	0.80	-22.00	7151.00	46450	20230317	-41.87	17000	20220714	58.82	46450	-41.87	20230317	20550	31.39	20230102	46450	-41.87	20230317	17000	58.82	20220714	4.58	N	108490	500	61 억	105624	N	N	123	N	N
131	20230707	150650	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26850	-150	5	-0.56	2467114650	91372	67.48	27000	27400	26650	35100	18900	27000	27000.77	0.86	0	10172	28333	27666	27333	26666	26333	27500	26500	61	8100	500	19980	50	1	12273463	3295	-1220.45	3.75	12	0.74	-22.00	7151.00	46450	20230317	-42.20	17000	20220714	57.94	46450	-42.20	20230317	20550	30.66	20230102	46450	-42.20	20230317	17000	57.94	20220714	4.58	N	108490	500	61 억	105624	N	N	3	N	N
132	20230707	140704	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26900	-100	5	-0.37	1979987750	73237	54.09	27000	27400	26650	35100	18900	27000	27035.38	0.86	0	1896	28333	27666	27333	26666	26333	27500	26500	61	8100	500	19980	50	1	12273463	3302	-1222.73	3.76	12	0.60	-22.00	7151.00	46450	20230317	-42.09	17000	20220714	58.24	46450	-42.09	20230317	20550	30.90	20230102	46450	-42.09	20230317	17000	58.24	20220714	4.58	N	108490	500	61 억	105624	N	N	3	N	N
133	20230707	130656	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27000	0	3	0.00	1721827150	63677	47.03	27000	27400	26650	35100	18900	27000	27040.06	0.86	0	3456	28333	27666	27333	26666	26333	27500	26500	61	8100	500	19980	50	1	12273463	3314	-1227.27	3.78	12	0.52	-22.00	7151.00	46450	20230317	-41.87	17000	20220714	58.82	46450	-41.87	20230317	20550	31.39	20230102	46450	-41.87	20230317	17000	58.82	20220714	4.58	N	108490	500	61 억	105624	N	N	3	N	N
134	20230707	120658	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27150	150	2	0.56	1459575350	54027	39.90	27000	27400	26650	35100	18900	27000	27015.69	0.86	0	5450	28333	27666	27333	26666	26333	27500	26500	61	8100	500	19980	50	1	12273463	3332	-1234.09	3.80	12	0.44	-22.00	7151.00	46450	20230317	-41.55	17000	20220714	59.71	46450	-41.55	20230317	20550	32.12	20230102	46450	-41.55	20230317	17000	59.71	20220714	4.58	N	108490	500	61 억	105624	N	N	3	N	N
135	20230707	110700	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26900	-100	5	-0.37	1169339900	43209	31.91	27000	27400	26750	35100	18900	27000	27062.53	0.86	0	2203	28333	27666	27333	26666	26333	27500	26500	61	8100	500	19980	50	1	12273463	3302	-1222.73	3.76	12	0.35	-22.00	7151.00	46450	20230317	-42.09	17000	20220714	58.24	46450	-42.09	20230317	20550	30.90	20230102	46450	-42.09	20230317	17000	58.24	20220714	4.58	N	108490	500	61 억	105624	N	N	3	N	N
136	20230707	100651	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26950	-50	5	-0.19	863140900	31849	23.52	27000	27400	26750	35100	18900	27000	27101.28	0.86	0	2826	28333	27666	27333	26666	26333	27500	26500	61	8100	500	19980	50	1	12273463	3308	-1225.00	3.77	12	0.26	-22.00	7151.00	46450	20230317	-41.98	17000	20220714	58.53	46450	-41.98	20230317	20550	31.14	20230102	46450	-41.98	20230317	17000	58.53	20220714	4.58	N	108490	500	61 억	105624	N	N	3	N	N
137	20230707	090652	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27300	300	2	1.11	240081450	8857	6.54	27000	27350	26950	35100	18900	27000	27107.33	0.86	0	942	28333	27666	27333	26666	26333	27500	26500	61	8100	500	19980	50	1	12273463	3351	-1240.91	3.82	12	0.07	-22.00	7151.00	46450	20230317	-41.23	17000	20220714	60.59	46450	-41.23	20230317	20550	32.85	20230102	46450	-41.23	20230317	17000	60.59	20220714	4.58	N	108490	500	61 억	105624	N	N	3	N	N
138	20230706	160651	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27000	-950	5	-3.40	3637315400	133254	112.02	28000	28000	27000	36300	19600	27950	27298.02	0.73	0	15728	28783	28366	28033	27616	27283	28200	27450	61	8350	500	20680	50	1	12273463	3314	-1227.27	3.78	12	1.09	-22.00	7151.00	46450	20230317	-41.87	17000	20220714	58.82	46450	-41.87	20230317	20550	31.39	20230102	46450	-41.87	20230317	17000	58.82	20220714	4.64	N	108490	500	61 억	89908	N	N	3	N	N
139	20230706	150652	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27050	-900	5	-3.22	3292044650	120480	101.28	28000	28000	27000	36300	19600	27950	27324.41	0.73	0	12511	28783	28366	28033	27616	27283	28200	27450	61	8350	500	20680	50	1	12273463	3320	-1229.55	3.78	12	0.98	-22.00	7151.00	46450	20230317	-41.77	17000	20220714	59.12	46450	-41.77	20230317	20550	31.63	20230102	46450	-41.77	20230317	17000	59.12	20220714	4.64	N	108490	500	61 억	89908	N	N	0	N	N
140	20230706	140653	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27200	-750	5	-2.68	2752642200	100575	84.55	28000	28000	27050	36300	19600	27950	27369.05	0.73	0	7252	28783	28366	28033	27616	27283	28200	27450	61	8350	500	20680	50	1	12273463	3338	-1236.36	3.80	12	0.82	-22.00	7151.00	46450	20230317	-41.44	17000	20220714	60.00	46450	-41.44	20230317	20550	32.36	20230102	46450	-41.44	20230317	17000	60.00	20220714	4.64	N	108490	500	61 억	89908	N	N	0	N	N
141	20230706	130653	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27250	-700	5	-2.50	2249441600	82037	68.96	28000	28000	27200	36300	19600	27950	27419.84	0.73	0	8858	28783	28366	28033	27616	27283	28200	27450	61	8350	500	20680	50	1	12273463	3345	-1238.64	3.81	12	0.67	-22.00	7151.00	46450	20230317	-41.33	17000	20220714	60.29	46450	-41.33	20230317	20550	32.60	20230102	46450	-41.33	20230317	17000	60.29	20220714	4.64	N	108490	500	61 억	89908	N	N	0	N	N
142	20230706	120650	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27400	-550	5	-1.97	1727522450	62934	52.90	28000	28000	27300	36300	19600	27950	27449.75	0.73	0	12166	28783	28366	28033	27616	27283	28200	27450	61	8350	500	20680	50	1	12273463	3363	-1245.45	3.83	12	0.51	-22.00	7151.00	46450	20230317	-41.01	17000	20220714	61.18	46450	-41.01	20230317	20550	33.33	20230102	46450	-41.01	20230317	17000	61.18	20220714	4.64	N	108490	500	61 억	89908	N	N	0	N	N
143	20230706	110656	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27550	-400	5	-1.43	1512836850	55118	46.33	28000	28000	27300	36300	19600	27950	27447.24	0.73	0	12664	28783	28366	28033	27616	27283	28200	27450	61	8350	500	20680	50	1	12273463	3381	-1252.27	3.85	12	0.45	-22.00	7151.00	46450	20230317	-40.69	17000	20220714	62.06	46450	-40.69	20230317	20550	34.06	20230102	46450	-40.69	20230317	17000	62.06	20220714	4.64	N	108490	500	61 억	89908	N	N	0	N	N
144	20230706	100652	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27400	-550	5	-1.97	1032283000	37580	31.59	28000	28000	27300	36300	19600	27950	27468.95	0.73	0	9231	28783	28366	28033	27616	27283	28200	27450	61	8350	500	20680	50	1	12273463	3363	-1245.45	3.83	12	0.31	-22.00	7151.00	46450	20230317	-41.01	17000	20220714	61.18	46450	-41.01	20230317	20550	33.33	20230102	46450	-41.01	20230317	17000	61.18	20220714	4.64	N	108490	500	61 억	89908	N	N	0	N	N
145	20230706	090651	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27500	-450	5	-1.61	210140850	7593	6.38	28000	28000	27500	36300	19600	27950	27675.60	0.73	0	-1284	28783	28366	28033	27616	27283	28200	27450	61	8350	500	20680	50	1	12273463	3375	-1250.00	3.85	12	0.06	-22.00	7151.00	46450	20230317	-40.80	17000	20220714	61.76	46450	-40.80	20230317	20550	33.82	20230102	46450	-40.80	20230317	17000	61.76	20220714	4.64	N	108490	500	61 억	89908	N	N	0	N	N
146	20230705	160648	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27950	-500	5	-1.76	3252712550	116283	72.47	28400	28450	27700	36950	19950	28450	27972.22	0.64	0	10714	29383	28916	28333	27866	27283	28625	27575	61	8500	500	21050	50	1	12273463	3430	-1270.45	3.91	12	0.95	-22.00	7151.00	46450	20230317	-39.83	16600	20220704	68.37	46450	-39.83	20230317	20550	36.01	20230102	46450	-39.83	20230317	17000	64.41	20220714	4.64	N	108490	500	61 억	79153	N	N	263	N	N
147	20230705	150646	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28050	-400	5	-1.41	3117435600	111451	69.45	28400	28450	27700	36950	19950	28450	27971.14	0.64	0	10108	29383	28916	28333	27866	27283	28625	27575	61	8500	500	21050	50	1	12273463	3443	-1275.00	3.92	12	0.91	-22.00	7151.00	46450	20230317	-39.61	16600	20220704	68.98	46450	-39.61	20230317	20550	36.50	20230102	46450	-39.61	20230317	17000	65.00	20220714	4.64	N	108490	500	61 억	79153	N	N	263	N	N
148	20230705	140640	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28100	-350	5	-1.23	2791622500	99811	62.20	28400	28450	27700	36950	19950	28450	27968.85	0.64	0	7301	29383	28916	28333	27866	27283	28625	27575	61	8500	500	21050	50	1	12273463	3449	-1277.27	3.93	12	0.81	-22.00	7151.00	46450	20230317	-39.50	16600	20220704	69.28	46450	-39.50	20230317	20550	36.74	20230102	46450	-39.50	20230317	17000	65.29	20220714	4.64	N	108490	500	61 억	79153	N	N	263	N	N
149	20230705	130641	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28100	-350	5	-1.23	2514836350	89968	56.07	28400	28450	27700	36950	19950	28450	27952.29	0.64	0	2517	29383	28916	28333	27866	27283	28625	27575	61	8500	500	21050	50	1	12273463	3449	-1277.27	3.93	12	0.73	-22.00	7151.00	46450	20230317	-39.50	16600	20220704	69.28	46450	-39.50	20230317	20550	36.74	20230102	46450	-39.50	20230317	17000	65.29	20220714	4.64	N	108490	500	61 억	79153	N	N	263	N	N
150	20230705	120640	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28050	-400	5	-1.41	2280192450	81587	50.84	28400	28450	27700	36950	19950	28450	27947.68	0.64	0	-1420	29383	28916	28333	27866	27283	28625	27575	61	8500	500	21050	50	1	12273463	3443	-1275.00	3.92	12	0.66	-22.00	7151.00	46450	20230317	-39.61	16600	20220704	68.98	46450	-39.61	20230317	20550	36.50	20230102	46450	-39.61	20230317	17000	65.00	20220714	4.64	N	108490	500	61 억	79153	N	N	263	N	N
151	20230705	110647	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27800	-650	5	-2.28	1954778600	69928	43.58	28400	28450	27700	36950	19950	28450	27953.81	0.64	0	-3646	29383	28916	28333	27866	27283	28625	27575	61	8500	500	21050	50	1	12273463	3412	-1263.64	3.89	12	0.57	-22.00	7151.00	46450	20230317	-40.15	16600	20220704	67.47	46450	-40.15	20230317	20550	35.28	20230102	46450	-40.15	20230317	17000	63.53	20220714	4.64	N	108490	500	61 억	79153	N	N	263	N	N
152	20230705	100643	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27900	-550	5	-1.93	994251900	35430	22.08	28400	28450	27850	36950	19950	28450	28061.88	0.64	0	2537	29383	28916	28333	27866	27283	28625	27575	61	8500	500	21050	50	1	12273463	3424	-1268.18	3.90	12	0.29	-22.00	7151.00	46450	20230317	-39.94	16600	20220704	68.07	46450	-39.94	20230317	20550	35.77	20230102	46450	-39.94	20230317	17000	64.12	20220714	4.64	N	108490	500	61 억	79153	N	N	263	N	N
153	20230705	090641	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28400	-50	5	-0.18	95871000	3381	2.11	28400	28450	28250	36950	19950	28450	28354.40	0.64	0	199	29383	28916	28333	27866	27283	28625	27575	61	8500	500	21050	50	1	12273463	3486	-1290.91	3.97	12	0.03	-22.00	7151.00	46450	20230317	-38.86	16600	20220704	71.08	46450	-38.86	20230317	20550	38.20	20230102	46450	-38.86	20230317	17000	67.06	20220714	4.64	N	108490	500	61 억	79153	N	N	263	N	N
154	20230704	160639	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28450	-450	5	-1.56	4507802150	159982	104.70	28650	28800	27750	37550	20250	28900	28176.90	0.66	0	-1831	29800	29350	28900	28450	28000	29575	28675	61	8650	500	21380	50	1	12273463	3492	-1293.18	3.98	12	1.30	-22.00	7151.00	46450	20230317	-38.75	16600	20220704	71.39	46450	-38.75	20230317	20550	38.44	20230102	46450	-38.75	20230317	16600	71.39	20220704	4.69	N	108490	500	61 억	80958	N	N	263	N	N
155	20230704	150631	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28450	-450	5	-1.56	4336238650	153948	100.75	28650	28800	27750	37550	20250	28900	28166.90	0.66	0	-4956	29800	29350	28900	28450	28000	29575	28675	61	8650	500	21380	50	1	12273463	3492	-1293.18	3.98	12	1.25	-22.00	7151.00	46450	20230317	-38.75	16600	20220704	71.39	46450	-38.75	20230317	20550	38.44	20230102	46450	-38.75	20230317	16600	71.39	20220704	4.69	N	108490	500	61 억	80958	N	N	697	N	N
156	20230704	140637	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28250	-650	5	-2.25	3964480700	140853	92.18	28650	28800	27750	37550	20250	28900	28146.23	0.66	0	-10753	29800	29350	28900	28450	28000	29575	28675	61	8650	500	21380	50	1	12273463	3467	-1284.09	3.95	12	1.15	-22.00	7151.00	46450	20230317	-39.18	16600	20220704	70.18	46450	-39.18	20230317	20550	37.47	20230102	46450	-39.18	20230317	16600	70.18	20220704	4.69	N	108490	500	61 억	80958	N	N	697	N	N
157	20230704	130627	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28250	-650	5	-2.25	3728686750	132511	86.72	28650	28800	27750	37550	20250	28900	28138.70	0.66	0	-16250	29800	29350	28900	28450	28000	29575	28675	61	8650	500	21380	50	1	12273463	3467	-1284.09	3.95	12	1.08	-22.00	7151.00	46450	20230317	-39.18	16600	20220704	70.18	46450	-39.18	20230317	20550	37.47	20230102	46450	-39.18	20230317	16600	70.18	20220704	4.69	N	108490	500	61 억	80958	N	N	697	N	N
158	20230704	120633	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28100	-800	5	-2.77	3505746900	124589	81.54	28650	28800	27750	37550	20250	28900	28138.49	0.66	0	-19674	29800	29350	28900	28450	28000	29575	28675	61	8650	500	21380	50	1	12273463	3449	-1277.27	3.93	12	1.02	-22.00	7151.00	46450	20230317	-39.50	16600	20220704	69.28	46450	-39.50	20230317	20550	36.74	20230102	46450	-39.50	20230317	16600	69.28	20220704	4.69	N	108490	500	61 억	80958	N	N	697	N	N
159	20230704	110629	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27950	-950	5	-3.29	3233484650	114881	75.18	28650	28800	27750	37550	20250	28900	28146.38	0.66	0	-24404	29800	29350	28900	28450	28000	29575	28675	61	8650	500	21380	50	1	12273463	3430	-1270.45	3.91	12	0.94	-22.00	7151.00	46450	20230317	-39.83	16600	20220704	68.37	46450	-39.83	20230317	20550	36.01	20230102	46450	-39.83	20230317	16600	68.37	20220704	4.69	N	108490	500	61 억	80958	N	N	697	N	N
160	20230704	100627	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28050	-850	5	-2.94	2184001550	77266	50.57	28650	28800	27900	37550	20250	28900	28266.01	0.66	0	-18116	29800	29350	28900	28450	28000	29575	28675	61	8650	500	21380	50	1	12273463	3443	-1275.00	3.92	12	0.63	-22.00	7151.00	46450	20230317	-39.61	16600	20220704	68.98	46450	-39.61	20230317	20550	36.50	20230102	46450	-39.61	20230317	16600	68.98	20220704	4.69	N	108490	500	61 억	80958	N	N	697	N	N
161	20230704	090626	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28400	-500	5	-1.73	475203550	16628	10.88	28650	28800	28400	37550	20250	28900	28578.52	0.66	0	-7474	29800	29350	28900	28450	28000	29575	28675	61	8650	500	21380	50	1	12273463	3486	-1290.91	3.97	12	0.14	-22.00	7151.00	46450	20230317	-38.86	16600	20220704	71.08	46450	-38.86	20230317	20550	38.20	20230102	46450	-38.86	20230317	16600	71.08	20220704	4.69	N	108490	500	61 억	80958	N	N	697	N	N
162	20230703	160619	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28900	550	2	1.94	4355700750	150262	96.99	28600	29350	28450	36850	19850	28350	28987.49	0.45	0	25886	29450	28900	28450	27900	27450	29175	28175	61	8500	500	20970	50	1	12273463	3547	-1313.64	4.04	12	1.22	-22.00	7151.00	46450	20230317	-37.78	16600	20220704	74.10	46450	-37.78	20230317	20550	40.63	20230102	46450	-37.78	20230317	16600	74.10	20220704	4.71	N	108490	500	61 억	55085	N	N	697	N	N
163	20230703	150626	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28950	600	2	2.12	4211673350	145277	93.77	28600	29350	28450	36850	19850	28350	28990.64	0.45	0	26427	29450	28900	28450	27900	27450	29175	28175	61	8500	500	20970	50	1	12273463	3553	-1315.91	4.05	12	1.18	-22.00	7151.00	46450	20230317	-37.67	16600	20220704	74.40	46450	-37.67	20230317	20550	40.88	20230102	46450	-37.67	20230317	16600	74.40	20220704	4.71	N	108490	500	61 억	55085	N	N	249	N	N
164	20230703	140625	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29000	650	2	2.29	3874595000	133616	86.25	28600	29350	28450	36850	19850	28350	28997.99	0.45	0	26551	29450	28900	28450	27900	27450	29175	28175	61	8500	500	20970	50	1	12273463	3559	-1318.18	4.06	12	1.09	-22.00	7151.00	46450	20230317	-37.57	16600	20220704	74.70	46450	-37.57	20230317	20550	41.12	20230102	46450	-37.57	20230317	16600	74.70	20220704	4.71	N	108490	500	61 억	55085	N	N	249	N	N
165	20230703	130620	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29200	850	2	3.00	3586611300	123701	79.85	28600	29350	28450	36850	19850	28350	28994.20	0.45	0	28979	29450	28900	28450	27900	27450	29175	28175	61	8500	500	20970	50	1	12273463	3584	-1327.27	4.08	12	1.01	-22.00	7151.00	46450	20230317	-37.14	16600	20220704	75.90	46450	-37.14	20230317	20550	42.09	20230102	46450	-37.14	20230317	16600	75.90	20220704	4.71	N	108490	500	61 억	55085	N	N	249	N	N
166	20230703	120628	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29250	900	2	3.17	3067234450	105927	68.37	28600	29300	28450	36850	19850	28350	28956.12	0.45	0	25571	29450	28900	28450	27900	27450	29175	28175	61	8500	500	20970	50	1	12273463	3590	-1329.55	4.09	12	0.86	-22.00	7151.00	46450	20230317	-37.03	16600	20220704	76.20	46450	-37.03	20230317	20550	42.34	20230102	46450	-37.03	20230317	16600	76.20	20220704	4.71	N	108490	500	61 억	55085	N	N	249	N	N
167	20230703	110622	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29050	700	2	2.47	2335794700	80809	52.16	28600	29200	28450	36850	19850	28350	28905.13	0.45	0	18845	29450	28900	28450	27900	27450	29175	28175	61	8500	500	20970	50	1	12273463	3565	-1320.45	4.06	12	0.66	-22.00	7151.00	46450	20230317	-37.46	16600	20220704	75.00	46450	-37.46	20230317	20550	41.36	20230102	46450	-37.46	20230317	16600	75.00	20220704	4.71	N	108490	500	61 억	55085	N	N	249	N	N
168	20230703	100612	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28950	600	2	2.12	1792896100	62045	40.05	28600	29200	28450	36850	19850	28350	28896.71	0.45	0	20540	29450	28900	28450	27900	27450	29175	28175	61	8500	500	20970	50	1	12273463	3553	-1315.91	4.05	12	0.51	-22.00	7151.00	46450	20230317	-37.67	16600	20220704	74.40	46450	-37.67	20230317	20550	40.88	20230102	46450	-37.67	20230317	16600	74.40	20220704	4.71	N	108490	500	61 억	55085	N	N	249	N	N
169	20230703	090619	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28700	350	2	1.23	259304500	9057	5.85	28600	28850	28450	36850	19850	28350	28630.29	0.45	0	2544	29450	28900	28450	27900	27450	29175	28175	61	8500	500	20970	50	1	12273463	3522	-1304.55	4.01	12	0.07	-22.00	7151.00	46450	20230317	-38.21	16600	20220704	72.89	46450	-38.21	20230317	20550	39.66	20230102	46450	-38.21	20230317	16600	72.89	20220704	4.71	N	108490	500	61 억	55085	N	N	249	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History