KissMeData/086960/price/prices-20230701.csv at fe84d91987fda4cc4bb59635a4e4307b02ffb636

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160702	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2030	55	2	2.78	3700321217	1829272	150.11	1995	2065	1950	2565	1383	1975	2022.84	2.51	0	-78573	2059	2017	1956	1914	1853	2038	1935	174	591	200	1220	5	1	83323217	1691	-26.71	1.61	12	2.20	-76.00	1258.00	3875	20230324	-47.61	1265	20220930	60.47	3875	-47.61	20230324	1651	22.96	20230201	18700	-89.14	20220905	1651	22.96	20230201	7.50	N	086960	200	173 억	2088979	N	N	0	N	N
3	20230731	150704	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2040	65	2	3.29	3478495042	1720262	141.17	1995	2065	1950	2565	1383	1975	2022.07	2.51	0	-84235	2059	2017	1956	1914	1853	2038	1935	174	591	200	1220	5	1	83323217	1700	-26.84	1.62	12	2.06	-76.00	1258.00	3875	20230324	-47.35	1265	20220930	61.26	3875	-47.35	20230324	1651	23.56	20230201	18700	-89.09	20220905	1651	23.56	20230201	7.50	N	086960	200	173 억	2088979	N	N	0	N	N
4	20230731	140706	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2045	70	2	3.54	3274505927	1620437	132.97	1995	2065	1950	2565	1383	1975	2020.75	2.51	0	-80051	2059	2017	1956	1914	1853	2038	1935	174	591	200	1220	5	1	83323217	1704	-26.91	1.63	12	1.94	-76.00	1258.00	3875	20230324	-47.23	1265	20220930	61.66	3875	-47.23	20230324	1651	23.86	20230201	18700	-89.06	20220905	1651	23.86	20230201	7.50	N	086960	200	173 억	2088979	N	N	0	N	N
5	20230731	130705	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2035	60	2	3.04	2632878807	1307318	107.28	1995	2060	1950	2565	1383	1975	2013.95	2.51	0	-79424	2059	2017	1956	1914	1853	2038	1935	174	591	200	1220	5	1	83323217	1696	-26.78	1.62	12	1.57	-76.00	1258.00	3875	20230324	-47.48	1265	20220930	60.87	3875	-47.48	20230324	1651	23.26	20230201	18700	-89.12	20220905	1651	23.26	20230201	7.50	N	086960	200	173 억	2088979	N	N	0	N	N
6	20230731	120711	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2035	60	2	3.04	2220532677	1104793	90.66	1995	2060	1950	2565	1383	1975	2009.91	2.51	0	-125078	2059	2017	1956	1914	1853	2038	1935	174	591	200	1220	5	1	83323217	1696	-26.78	1.62	12	1.33	-76.00	1258.00	3875	20230324	-47.48	1265	20220930	60.87	3875	-47.48	20230324	1651	23.26	20230201	18700	-89.12	20220905	1651	23.26	20230201	7.50	N	086960	200	173 억	2088979	N	N	0	N	N
7	20230731	110715	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2010	35	2	1.77	1160517242	585319	48.03	1995	2025	1950	2565	1383	1975	1982.71	2.51	0	27908	2059	2017	1956	1914	1853	2038	1935	174	591	200	1220	5	1	83323217	1675	-26.45	1.60	12	0.70	-76.00	1258.00	3875	20230324	-48.13	1265	20220930	58.89	3875	-48.13	20230324	1651	21.74	20230201	18700	-89.25	20220905	1651	21.74	20230201	7.50	N	086960	200	173 억	2088979	N	N	0	N	N
8	20230731	100710	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1992	17	2	0.86	675520180	343171	28.16	1995	1995	1950	2565	1383	1975	1968.47	2.51	0	-13777	2059	2017	1956	1914	1853	2038	1935	174	591	200	1220	1	1	83323217	1660	-26.21	1.58	12	0.41	-76.00	1258.00	3875	20230324	-48.59	1265	20220930	57.47	3875	-48.59	20230324	1651	20.65	20230201	18700	-89.35	20220905	1651	20.65	20230201	7.50	N	086960	200	173 억	2088979	N	N	0	N	N
9	20230731	090703	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1986	11	2	0.56	30156951	15120	1.24	1995	1995	1986	2565	1383	1975	1994.51	2.51	0	-15050	2059	2017	1956	1914	1853	2038	1935	174	591	200	1220	1	1	83323217	1655	-26.13	1.58	12	0.02	-76.00	1258.00	3875	20230324	-48.75	1265	20220930	57.00	3875	-48.75	20230324	1651	20.29	20230201	18700	-89.38	20220905	1651	20.29	20230201	7.50	N	086960	200	173 억	2088979	N	N	0	N	N
10	20230728	160705	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1975	67	2	3.51	2341785170	1198196	50.89	1907	1998	1895	2480	1336	1908	1954.38	2.43	0	67201	2076	1992	1926	1842	1776	2034	1884	174	572	200	1180	1	1	83323217	1646	-25.99	1.57	12	1.44	-76.00	1258.00	3875	20230324	-49.03	1265	20220930	56.13	3875	-49.03	20230324	1651	19.62	20230201	18700	-89.44	20220905	1651	19.62	20230201	7.87	N	086960	200	173 억	2022637	N	N	0	N	N
11	20230728	150706	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1978	70	2	3.67	2209723846	1131383	48.06	1907	1998	1895	2480	1336	1908	1953.12	2.43	0	70139	2076	1992	1926	1842	1776	2034	1884	174	572	200	1180	1	1	83323217	1648	-26.03	1.57	12	1.36	-76.00	1258.00	3875	20230324	-48.95	1265	20220930	56.36	3875	-48.95	20230324	1651	19.81	20230201	18700	-89.42	20220905	1651	19.81	20230201	7.87	N	086960	200	173 억	2022637	N	N	0	N	N
12	20230728	140702	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1974	66	2	3.46	2036362065	1043531	44.33	1907	1998	1895	2480	1336	1908	1951.42	2.43	0	45772	2076	1992	1926	1842	1776	2034	1884	174	572	200	1180	1	1	83323217	1645	-25.97	1.57	12	1.25	-76.00	1258.00	3875	20230324	-49.06	1265	20220930	56.05	3875	-49.06	20230324	1651	19.56	20230201	18700	-89.44	20220905	1651	19.56	20230201	7.87	N	086960	200	173 억	2022637	N	N	0	N	N
13	20230728	130705	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1972	64	2	3.35	1915450722	982358	41.73	1907	1998	1895	2480	1336	1908	1949.85	2.43	0	45599	2076	1992	1926	1842	1776	2034	1884	174	572	200	1180	1	1	83323217	1643	-25.95	1.57	12	1.18	-76.00	1258.00	3875	20230324	-49.11	1265	20220930	55.89	3875	-49.11	20230324	1651	19.44	20230201	18700	-89.45	20220905	1651	19.44	20230201	7.87	N	086960	200	173 억	2022637	N	N	0	N	N
14	20230728	120702	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1984	76	2	3.98	1755848362	901669	38.30	1907	1998	1895	2480	1336	1908	1947.33	2.43	0	82254	2076	1992	1926	1842	1776	2034	1884	174	572	200	1180	1	1	83323217	1653	-26.11	1.58	12	1.08	-76.00	1258.00	3875	20230324	-48.80	1265	20220930	56.84	3875	-48.80	20230324	1651	20.17	20230201	18700	-89.39	20220905	1651	20.17	20230201	7.87	N	086960	200	173 억	2022637	N	N	0	N	N
15	20230728	110708	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1968	60	2	3.14	1401584868	723195	30.72	1907	1980	1895	2480	1336	1908	1938.05	2.43	0	68752	2076	1992	1926	1842	1776	2034	1884	174	572	200	1180	1	1	83323217	1640	-25.89	1.56	12	0.87	-76.00	1258.00	3875	20230324	-49.21	1265	20220930	55.57	3875	-49.21	20230324	1651	19.20	20230201	18700	-89.48	20220905	1651	19.20	20230201	7.87	N	086960	200	173 억	2022637	N	N	0	N	N
16	20230728	100700	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1948	40	2	2.10	994670273	516206	21.93	1907	1956	1895	2480	1336	1908	1926.89	2.43	0	24822	2076	1992	1926	1842	1776	2034	1884	174	572	200	1180	1	1	83323217	1623	-25.63	1.55	12	0.62	-76.00	1258.00	3875	20230324	-49.73	1265	20220930	53.99	3875	-49.73	20230324	1651	17.99	20230201	18700	-89.58	20220905	1651	17.99	20230201	7.87	N	086960	200	173 억	2022637	N	N	0	N	N
17	20230728	090707	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1918	10	2	0.52	295867038	155162	6.59	1907	1930	1895	2480	1336	1908	1906.83	2.43	0	-30572	2076	1992	1926	1842	1776	2034	1884	174	572	200	1180	1	1	83323217	1598	-25.24	1.52	12	0.19	-76.00	1258.00	3875	20230324	-50.50	1265	20220930	51.62	3875	-50.50	20230324	1651	16.17	20230201	18700	-89.74	20220905	1651	16.17	20230201	7.87	N	086960	200	173 억	2022637	N	N	0	N	N
18	20230727	160701	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1908	2	2	0.10	4441062929	2301444	54.91	1860	2010	1860	2475	1335	1906	1929.81	2.04	638991	317943	2130	2018	1938	1826	1746	1978	1786	174	570	200	1180	1	1	83323217	1590	-25.11	1.52	12	2.76	-76.00	1258.00	3875	20230324	-50.76	1265	20220930	50.83	3875	-50.76	20230324	1651	15.57	20230201	18700	-89.80	20220905	1651	15.57	20230201	8.02	N	086960	200	173 억	1700612	N	N	17	N	N
19	20230727	150702	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1913	7	2	0.37	4013543325	2076826	49.55	1860	2010	1860	2475	1335	1906	1932.56	2.04	638991	298431	2130	2018	1938	1826	1746	1978	1786	174	570	200	1180	1	1	83323217	1594	-25.17	1.52	12	2.49	-76.00	1258.00	3875	20230324	-50.63	1265	20220930	51.23	3875	-50.63	20230324	1651	15.87	20230201	18700	-89.77	20220905	1651	15.87	20230201	8.02	N	086960	200	173 억	1700612	N	N	17	N	N
20	20230727	140658	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1948	42	2	2.20	3529717742	1826707	43.58	1860	2010	1860	2475	1335	1906	1932.31	2.04	638991	281892	2130	2018	1938	1826	1746	1978	1786	174	570	200	1180	1	1	83323217	1623	-25.63	1.55	12	2.19	-76.00	1258.00	3875	20230324	-49.73	1265	20220930	53.99	3875	-49.73	20230324	1651	17.99	20230201	18700	-89.58	20220905	1651	17.99	20230201	8.02	N	086960	200	173 억	1700612	N	N	17	N	N
21	20230727	130658	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1943	37	2	1.94	3226379665	1670640	39.86	1860	2010	1860	2475	1335	1906	1931.25	2.04	638991	284731	2130	2018	1938	1826	1746	1978	1786	174	570	200	1180	1	1	83323217	1619	-25.57	1.54	12	2.01	-76.00	1258.00	3875	20230324	-49.86	1265	20220930	53.60	3875	-49.86	20230324	1651	17.69	20230201	18700	-89.61	20220905	1651	17.69	20230201	8.02	N	086960	200	173 억	1700612	N	N	17	N	N
22	20230727	120700	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1942	36	2	1.89	2925699771	1515525	36.16	1860	2010	1860	2475	1335	1906	1930.52	2.04	638991	271093	2130	2018	1938	1826	1746	1978	1786	174	570	200	1180	1	1	83323217	1618	-25.55	1.54	12	1.82	-76.00	1258.00	3875	20230324	-49.88	1265	20220930	53.52	3875	-49.88	20230324	1651	17.63	20230201	18700	-89.61	20220905	1651	17.63	20230201	8.02	N	086960	200	173 억	1700612	N	N	17	N	N
23	20230727	110702	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1969	63	2	3.31	2531765705	1314398	31.36	1860	2010	1860	2475	1335	1906	1926.21	2.04	638991	299198	2130	2018	1938	1826	1746	1978	1786	174	570	200	1180	1	1	83323217	1641	-25.91	1.57	12	1.58	-76.00	1258.00	3875	20230324	-49.19	1265	20220930	55.65	3875	-49.19	20230324	1651	19.26	20230201	18700	-89.47	20220905	1651	19.26	20230201	8.02	N	086960	200	173 억	1700612	N	N	17	N	N
24	20230727	100659	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1949	43	2	2.26	2074318008	1081535	25.80	1860	2010	1860	2475	1335	1906	1917.96	2.04	638991	177206	2130	2018	1938	1826	1746	1978	1786	174	570	200	1180	1	1	83323217	1624	-25.64	1.55	12	1.30	-76.00	1258.00	3875	20230324	-49.70	1265	20220930	54.07	3875	-49.70	20230324	1651	18.05	20230201	18700	-89.58	20220905	1651	18.05	20230201	8.02	N	086960	200	173 억	1700612	N	N	17	N	N
25	20230727	090657	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1936	30	2	1.57	1007960372	532460	12.70	1860	2010	1860	2475	1335	1906	1892.98	2.04	638991	183746	2130	2018	1938	1826	1746	1978	1786	174	570	200	1180	1	1	83323217	1613	-25.47	1.54	12	0.64	-76.00	1258.00	3875	20230324	-50.04	1265	20220930	53.04	3875	-50.04	20230324	1651	17.26	20230201	18700	-89.65	20220905	1651	17.26	20230201	8.02	N	086960	200	173 억	1700612	N	N	17	N	N
26	20230726	160657	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1906	-154	5	-7.48	8020495693	4140375	207.05	2030	2050	1858	2675	1445	2060	1937.20	1.27	0	656091	2206	2132	2071	1997	1936	2102	1967	174	615	200	1270	1	1	83323217	1588	-25.08	1.52	12	4.97	-76.00	1258.00	3875	20230324	-50.81	1265	20220930	50.67	3875	-50.81	20230324	1651	15.45	20230201	18700	-89.81	20220905	1651	15.45	20230201	8.22	N	086960	200	173 억	1061621	N	N	17	N	N
27	20230726	150701	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1893	-167	5	-8.11	7679784837	3960769	198.07	2030	2050	1858	2675	1445	2060	1938.92	1.27	0	622618	2206	2132	2071	1997	1936	2102	1967	174	615	200	1270	1	1	83323217	1577	-24.91	1.50	12	4.75	-76.00	1258.00	3875	20230324	-51.15	1265	20220930	49.64	3875	-51.15	20230324	1651	14.66	20230201	18700	-89.88	20220905	1651	14.66	20230201	8.22	N	086960	200	173 억	1061621	N	N	6	N	N
28	20230726	140657	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1881	-179	5	-8.69	6945769317	3573731	178.71	2030	2050	1858	2675	1445	2060	1943.52	1.27	0	630994	2206	2132	2071	1997	1936	2102	1967	174	615	200	1270	1	1	83323217	1567	-24.75	1.50	12	4.29	-76.00	1258.00	3875	20230324	-51.46	1265	20220930	48.70	3875	-51.46	20230324	1651	13.93	20230201	18700	-89.94	20220905	1651	13.93	20230201	8.22	N	086960	200	173 억	1061621	N	N	6	N	N
29	20230726	130655	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1902	-158	5	-7.67	5625783316	2874498	143.75	2030	2050	1897	2675	1445	2060	1957.09	1.27	0	524463	2206	2132	2071	1997	1936	2102	1967	174	615	200	1270	1	1	83323217	1585	-25.03	1.51	12	3.45	-76.00	1258.00	3875	20230324	-50.92	1265	20220930	50.36	3875	-50.92	20230324	1651	15.20	20230201	18700	-89.83	20220905	1651	15.20	20230201	8.22	N	086960	200	173 억	1061621	N	N	6	N	N
30	20230726	120657	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1922	-138	5	-6.70	4870709859	2479149	123.98	2030	2050	1897	2675	1445	2060	1964.62	1.27	0	469693	2206	2132	2071	1997	1936	2102	1967	174	615	200	1270	1	1	83323217	1601	-25.29	1.53	12	2.98	-76.00	1258.00	3875	20230324	-50.40	1265	20220930	51.94	3875	-50.40	20230324	1651	16.41	20230201	18700	-89.72	20220905	1651	16.41	20230201	8.22	N	086960	200	173 억	1061621	N	N	6	N	N
31	20230726	110651	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1940	-120	5	-5.83	4422722415	2247099	112.37	2030	2050	1897	2675	1445	2060	1968.14	1.27	0	462336	2206	2132	2071	1997	1936	2102	1967	174	615	200	1270	1	1	83323217	1616	-25.53	1.54	12	2.70	-76.00	1258.00	3875	20230324	-49.94	1265	20220930	53.36	3875	-49.94	20230324	1651	17.50	20230201	18700	-89.63	20220905	1651	17.50	20230201	8.22	N	086960	200	173 억	1061621	N	N	6	N	N
32	20230726	100658	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1958	-102	5	-4.95	2739831235	1375604	68.79	2030	2050	1954	2675	1445	2060	1991.67	1.27	0	145871	2206	2132	2071	1997	1936	2102	1967	174	615	200	1270	1	1	83323217	1631	-25.76	1.56	12	1.65	-76.00	1258.00	3875	20230324	-49.47	1265	20220930	54.78	3875	-49.47	20230324	1651	18.59	20230201	18700	-89.53	20220905	1651	18.59	20230201	8.22	N	086960	200	173 억	1061621	N	N	6	N	N
33	20230726	090652	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2005	-55	5	-2.67	474274190	234197	11.71	2030	2050	2000	2675	1445	2060	2024.92	1.27	0	6549	2206	2132	2071	1997	1936	2102	1967	174	615	200	1270	5	1	83323217	1671	-26.38	1.59	12	0.28	-76.00	1258.00	3875	20230324	-48.26	1265	20220930	58.50	3875	-48.26	20230324	1651	21.44	20230201	18700	-89.28	20220905	1651	21.44	20230201	8.22	N	086960	200	173 억	1061621	N	N	6	N	N
34	20230725	160651	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2060	-65	5	-3.06	4003185620	1927777	84.48	2125	2145	2010	2760	1490	2125	2076.59	0.84	0	362240	2318	2221	2173	2076	2028	2197	2052	174	635	200	1310	5	1	83323217	1716	-27.11	1.64	12	2.31	-76.00	1258.00	3875	20230324	-46.84	1265	20220930	62.85	3875	-46.84	20230324	1651	24.77	20230201	18700	-88.98	20220905	1651	24.77	20230201	8.23	N	086960	200	173 억	699309	N	N	6	N	N
35	20230725	150645	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2055	-70	5	-3.29	3761640245	1810114	79.32	2125	2145	2010	2760	1490	2125	2078.11	0.84	0	334085	2318	2221	2173	2076	2028	2197	2052	174	635	200	1310	5	1	83323217	1712	-27.04	1.63	12	2.17	-76.00	1258.00	3875	20230324	-46.97	1265	20220930	62.45	3875	-46.97	20230324	1651	24.47	20230201	18700	-89.01	20220905	1651	24.47	20230201	8.23	N	086960	200	173 억	699309	N	N	16	N	N
36	20230725	140645	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2055	-70	5	-3.29	3320969005	1595758	69.93	2125	2145	2010	2760	1490	2125	2081.11	0.84	0	247011	2318	2221	2173	2076	2028	2197	2052	174	635	200	1310	5	1	83323217	1712	-27.04	1.63	12	1.92	-76.00	1258.00	3875	20230324	-46.97	1265	20220930	62.45	3875	-46.97	20230324	1651	24.47	20230201	18700	-89.01	20220905	1651	24.47	20230201	8.23	N	086960	200	173 억	699309	N	N	16	N	N
37	20230725	130652	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2080	-45	5	-2.12	2949766575	1415137	62.02	2125	2145	2010	2760	1490	2125	2084.43	0.84	0	206307	2318	2221	2173	2076	2028	2197	2052	174	635	200	1310	5	1	83323217	1733	-27.37	1.65	12	1.70	-76.00	1258.00	3875	20230324	-46.32	1265	20220930	64.43	3875	-46.32	20230324	1651	25.98	20230201	18700	-88.88	20220905	1651	25.98	20230201	8.23	N	086960	200	173 억	699309	N	N	16	N	N
38	20230725	120651	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2075	-50	5	-2.35	2682411270	1286367	56.37	2125	2145	2010	2760	1490	2125	2085.25	0.84	0	181326	2318	2221	2173	2076	2028	2197	2052	174	635	200	1310	5	1	83323217	1729	-27.30	1.65	12	1.54	-76.00	1258.00	3875	20230324	-46.45	1265	20220930	64.03	3875	-46.45	20230324	1651	25.68	20230201	18700	-88.90	20220905	1651	25.68	20230201	8.23	N	086960	200	173 억	699309	N	N	16	N	N
39	20230725	110649	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2055	-70	5	-3.29	2310987855	1105943	48.47	2125	2145	2010	2760	1490	2125	2089.59	0.84	0	114039	2318	2221	2173	2076	2028	2197	2052	174	635	200	1310	5	1	83323217	1712	-27.04	1.63	12	1.33	-76.00	1258.00	3875	20230324	-46.97	1265	20220930	62.45	3875	-46.97	20230324	1651	24.47	20230201	18700	-89.01	20220905	1651	24.47	20230201	8.23	N	086960	200	173 억	699309	N	N	16	N	N
40	20230725	100649	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2110	-15	5	-0.71	1087962195	514346	22.54	2125	2145	2095	2760	1490	2125	2115.23	0.84	0	99943	2318	2221	2173	2076	2028	2197	2052	174	635	200	1310	5	1	83323217	1758	-27.76	1.68	12	0.62	-76.00	1258.00	3875	20230324	-45.55	1265	20220930	66.80	3875	-45.55	20230324	1651	27.80	20230201	18700	-88.72	20220905	1651	27.80	20230201	8.23	N	086960	200	173 억	699309	N	N	16	N	N
41	20230725	090648	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2100	-25	5	-1.18	318451510	150522	6.60	2125	2145	2095	2760	1490	2125	2115.62	0.84	0	23901	2318	2221	2173	2076	2028	2197	2052	174	635	200	1310	5	1	83323217	1750	-27.63	1.67	12	0.18	-76.00	1258.00	3875	20230324	-45.81	1265	20220930	66.01	3875	-45.81	20230324	1651	27.20	20230201	18700	-88.77	20220905	1651	27.20	20230201	8.23	N	086960	200	173 억	699309	N	N	16	N	N
42	20230724	160651	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2125	-135	5	-5.97	4903333275	2244088	117.00	2265	2270	2125	2935	1585	2260	2185.21	0.86	0	-15988	2383	2321	2273	2211	2163	2352	2242	174	675	200	1400	5	1	83229965	1769	-27.96	1.69	12	2.70	-76.00	1258.00	3875	20230324	-45.16	1265	20220930	67.98	3875	-45.16	20230324	1651	28.71	20230201	18700	-88.64	20220905	1651	28.71	20230201	8.16	N	086960	200	173 억	715069	N	N	16	N	N
43	20230724	150647	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2145	-115	5	-5.09	4513298435	2061253	107.47	2265	2270	2130	2935	1585	2260	2189.59	0.86	0	-9251	2383	2321	2273	2211	2163	2352	2242	174	675	200	1400	5	1	83229965	1785	-28.22	1.71	12	2.48	-76.00	1258.00	3875	20230324	-44.65	1265	20220930	69.57	3875	-44.65	20230324	1651	29.92	20230201	18700	-88.53	20220905	1651	29.92	20230201	8.16	N	086960	200	173 억	715069	N	N	0	N	N
44	20230724	140644	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2165	-95	5	-4.20	3677072735	1672430	87.20	2265	2270	2165	2935	1585	2260	2198.64	0.86	0	-28144	2383	2321	2273	2211	2163	2352	2242	174	675	200	1400	5	1	83229965	1802	-28.49	1.72	12	2.01	-76.00	1258.00	3875	20230324	-44.13	1265	20220930	71.15	3875	-44.13	20230324	1651	31.13	20230201	18700	-88.42	20220905	1651	31.13	20230201	8.16	N	086960	200	173 억	715069	N	N	0	N	N
45	20230724	130646	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2190	-70	5	-3.10	2974672020	1350442	70.41	2265	2270	2180	2935	1585	2260	2202.74	0.86	0	-17728	2383	2321	2273	2211	2163	2352	2242	174	675	200	1400	5	1	83229965	1823	-28.82	1.74	12	1.62	-76.00	1258.00	3875	20230324	-43.48	1265	20220930	73.12	3875	-43.48	20230324	1651	32.65	20230201	18700	-88.29	20220905	1651	32.65	20230201	8.16	N	086960	200	173 억	715069	N	N	0	N	N
46	20230724	120647	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2190	-70	5	-3.10	2686900375	1218926	63.55	2265	2270	2180	2935	1585	2260	2204.32	0.86	0	-16986	2383	2321	2273	2211	2163	2352	2242	174	675	200	1400	5	1	83229965	1823	-28.82	1.74	12	1.46	-76.00	1258.00	3875	20230324	-43.48	1265	20220930	73.12	3875	-43.48	20230324	1651	32.65	20230201	18700	-88.29	20220905	1651	32.65	20230201	8.16	N	086960	200	173 억	715069	N	N	0	N	N
47	20230724	110650	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2195	-65	5	-2.88	1912141020	864600	45.08	2265	2270	2195	2935	1585	2260	2211.59	0.86	0	48544	2383	2321	2273	2211	2163	2352	2242	174	675	200	1400	5	1	83229965	1827	-28.88	1.74	12	1.04	-76.00	1258.00	3875	20230324	-43.35	1265	20220930	73.52	3875	-43.35	20230324	1651	32.95	20230201	18700	-88.26	20220905	1651	32.95	20230201	8.16	N	086960	200	173 억	715069	N	N	0	N	N
48	20230724	100644	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2195	-65	5	-2.88	1379312930	622511	32.46	2265	2270	2195	2935	1585	2260	2215.72	0.86	0	1424	2383	2321	2273	2211	2163	2352	2242	174	675	200	1400	5	1	83229965	1827	-28.88	1.74	12	0.75	-76.00	1258.00	3875	20230324	-43.35	1265	20220930	73.52	3875	-43.35	20230324	1651	32.95	20230201	18700	-88.26	20220905	1651	32.95	20230201	8.16	N	086960	200	173 억	715069	N	N	0	N	N
49	20230724	090646	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2225	-35	5	-1.55	235161745	104802	5.46	2265	2270	2220	2935	1585	2260	2243.87	0.86	0	-14017	2383	2321	2273	2211	2163	2352	2242	174	675	200	1400	5	1	83229965	1852	-29.28	1.77	12	0.13	-76.00	1258.00	3875	20230324	-42.58	1265	20220930	75.89	3875	-42.58	20230324	1651	34.77	20230201	18700	-88.10	20220905	1651	34.77	20230201	8.16	N	086960	200	173 억	715069	N	N	0	N	N
50	20230721	160640	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2260	-20	5	-0.88	4288120850	1877309	136.33	2225	2335	2225	2960	1600	2280	2284.27	0.90	0	-25213	2373	2326	2293	2246	2213	2310	2230	174	680	200	1410	5	1	83229965	1881	-29.74	1.80	12	2.26	-76.00	1258.00	3875	20230324	-41.68	1265	20220930	78.66	3875	-41.68	20230324	1651	36.89	20230201	18700	-87.91	20220905	1651	36.89	20230201	8.13	N	086960	200	173 억	752945	N	N	30	N	N
51	20230721	150643	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2275	-5	5	-0.22	3928926670	1718961	124.83	2225	2335	2225	2960	1600	2280	2285.64	0.90	0	-35241	2373	2326	2293	2246	2213	2310	2230	174	680	200	1410	5	1	83229965	1893	-29.93	1.81	12	2.07	-76.00	1258.00	3875	20230324	-41.29	1265	20220930	79.84	3875	-41.29	20230324	1651	37.80	20230201	18700	-87.83	20220905	1651	37.80	20230201	8.13	N	086960	200	173 억	752945	N	N	30	N	N
52	20230721	140640	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2295	15	2	0.66	3606374210	1578116	114.60	2225	2335	2225	2960	1600	2280	2285.24	0.90	0	-32697	2373	2326	2293	2246	2213	2310	2230	174	680	200	1410	5	1	83229965	1910	-30.20	1.82	12	1.90	-76.00	1258.00	3875	20230324	-40.77	1265	20220930	81.42	3875	-40.77	20230324	1651	39.01	20230201	18700	-87.73	20220905	1651	39.01	20230201	8.13	N	086960	200	173 억	752945	N	N	30	N	N
53	20230721	130642	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2290	10	2	0.44	3182033080	1392506	101.12	2225	2335	2225	2960	1600	2280	2285.11	0.90	0	-35809	2373	2326	2293	2246	2213	2310	2230	174	680	200	1410	5	1	83229965	1906	-30.13	1.82	12	1.67	-76.00	1258.00	3875	20230324	-40.90	1265	20220930	81.03	3875	-40.90	20230324	1651	38.70	20230201	18700	-87.75	20220905	1651	38.70	20230201	8.13	N	086960	200	173 억	752945	N	N	30	N	N
54	20230721	120650	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2310	30	2	1.32	2933461875	1284117	93.25	2225	2335	2225	2960	1600	2280	2284.42	0.90	0	-37097	2373	2326	2293	2246	2213	2310	2230	174	680	200	1410	5	1	83229965	1923	-30.39	1.84	12	1.54	-76.00	1258.00	3875	20230324	-40.39	1265	20220930	82.61	3875	-40.39	20230324	1651	39.92	20230201	18700	-87.65	20220905	1651	39.92	20230201	8.13	N	086960	200	173 억	752945	N	N	30	N	N
55	20230721	110646	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2290	10	2	0.44	1945883480	857235	62.25	2225	2325	2225	2960	1600	2280	2269.95	0.90	0	-2254	2373	2326	2293	2246	2213	2310	2230	174	680	200	1410	5	1	83229965	1906	-30.13	1.82	12	1.03	-76.00	1258.00	3875	20230324	-40.90	1265	20220930	81.03	3875	-40.90	20230324	1651	38.70	20230201	18700	-87.75	20220905	1651	38.70	20230201	8.13	N	086960	200	173 억	752945	N	N	30	N	N
56	20230721	100646	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2280	0	3	0.00	1410251165	623327	45.27	2225	2325	2225	2960	1600	2280	2262.46	0.90	0	-26427	2373	2326	2293	2246	2213	2310	2230	174	680	200	1410	5	1	83229965	1898	-30.00	1.81	12	0.75	-76.00	1258.00	3875	20230324	-41.16	1265	20220930	80.24	3875	-41.16	20230324	1651	38.10	20230201	18700	-87.81	20220905	1651	38.10	20230201	8.13	N	086960	200	173 억	752945	N	N	30	N	N
57	20230721	090645	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2255	-25	5	-1.10	263120735	117600	8.54	2225	2265	2225	2960	1600	2280	2237.42	0.90	0	23159	2373	2326	2293	2246	2213	2310	2230	174	680	200	1410	5	1	83229965	1877	-29.67	1.79	12	0.14	-76.00	1258.00	3875	20230324	-41.81	1265	20220930	78.26	3875	-41.81	20230324	1651	36.58	20230201	18700	-87.94	20220905	1651	36.58	20230201	8.13	N	086960	200	173 억	752945	N	N	30	N	N
58	20230720	160639	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2280	-55	5	-2.36	3094329400	1349078	46.27	2335	2340	2260	3035	1635	2335	2293.70	0.85	0	32414	2521	2427	2381	2287	2241	2405	2265	174	700	200	1440	5	1	83229965	1898	-30.00	1.81	12	1.62	-76.00	1258.00	3875	20230324	-41.16	1265	20220930	80.24	3875	-41.16	20230324	1651	38.10	20230201	18700	-87.81	20220905	1651	38.10	20230201	8.13	N	086960	200	173 억	708179	N	N	30	N	N
59	20230720	150639	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2295	-40	5	-1.71	2799432105	1220051	41.84	2335	2340	2260	3035	1635	2335	2294.52	0.85	0	22713	2521	2427	2381	2287	2241	2405	2265	174	700	200	1440	5	1	83229965	1910	-30.20	1.82	12	1.47	-76.00	1258.00	3875	20230324	-40.77	1265	20220930	81.42	3875	-40.77	20230324	1651	39.01	20230201	18700	-87.73	20220905	1651	39.01	20230201	8.13	N	086960	200	173 억	708179	N	N	71	N	N
60	20230720	140638	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2295	-40	5	-1.71	2578641655	1123782	38.54	2335	2340	2260	3035	1635	2335	2294.60	0.85	0	22256	2521	2427	2381	2287	2241	2405	2265	174	700	200	1440	5	1	83229965	1910	-30.20	1.82	12	1.35	-76.00	1258.00	3875	20230324	-40.77	1265	20220930	81.42	3875	-40.77	20230324	1651	39.01	20230201	18700	-87.73	20220905	1651	39.01	20230201	8.13	N	086960	200	173 억	708179	N	N	71	N	N
61	20230720	130637	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2300	-35	5	-1.50	2355984235	1026851	35.22	2335	2340	2260	3035	1635	2335	2294.37	0.85	0	24995	2521	2427	2381	2287	2241	2405	2265	174	700	200	1440	5	1	83229965	1914	-30.26	1.83	12	1.23	-76.00	1258.00	3875	20230324	-40.65	1265	20220930	81.82	3875	-40.65	20230324	1651	39.31	20230201	18700	-87.70	20220905	1651	39.31	20230201	8.13	N	086960	200	173 억	708179	N	N	71	N	N
62	20230720	120643	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2295	-40	5	-1.71	1805723985	787542	27.01	2335	2340	2260	3035	1635	2335	2292.85	0.85	0	69395	2521	2427	2381	2287	2241	2405	2265	174	700	200	1440	5	1	83229965	1910	-30.20	1.82	12	0.95	-76.00	1258.00	3875	20230324	-40.77	1265	20220930	81.42	3875	-40.77	20230324	1651	39.01	20230201	18700	-87.73	20220905	1651	39.01	20230201	8.13	N	086960	200	173 억	708179	N	N	71	N	N
63	20230720	110641	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2290	-45	5	-1.93	1583315080	690431	23.68	2335	2340	2260	3035	1635	2335	2293.22	0.85	0	69462	2521	2427	2381	2287	2241	2405	2265	174	700	200	1440	5	1	83229965	1906	-30.13	1.82	12	0.83	-76.00	1258.00	3875	20230324	-40.90	1265	20220930	81.03	3875	-40.90	20230324	1651	38.70	20230201	18700	-87.75	20220905	1651	38.70	20230201	8.13	N	086960	200	173 억	708179	N	N	71	N	N
64	20230720	100635	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2300	-35	5	-1.50	1217714055	530915	18.21	2335	2340	2260	3035	1635	2335	2293.60	0.85	0	63458	2521	2427	2381	2287	2241	2405	2265	174	700	200	1440	5	1	83229965	1914	-30.26	1.83	12	0.64	-76.00	1258.00	3875	20230324	-40.65	1265	20220930	81.82	3875	-40.65	20230324	1651	39.31	20230201	18700	-87.70	20220905	1651	39.31	20230201	8.13	N	086960	200	173 억	708179	N	N	71	N	N
65	20230720	090636	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2290	-45	5	-1.93	289974285	125848	4.32	2335	2340	2270	3035	1635	2335	2304.12	0.85	0	12193	2521	2427	2381	2287	2241	2405	2265	174	700	200	1440	5	1	83229965	1906	-30.13	1.82	12	0.15	-76.00	1258.00	3875	20230324	-40.90	1265	20220930	81.03	3875	-40.90	20230324	1651	38.70	20230201	18700	-87.75	20220905	1651	38.70	20230201	8.13	N	086960	200	173 억	708179	N	N	71	N	N
66	20230719	160648	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2335	-130	5	-5.27	6866185680	2888612	46.37	2470	2475	2335	3200	1730	2465	2376.94	1.34	0	-398668	2635	2550	2455	2370	2275	2592	2412	174	735	200	1520	5	1	83229965	1943	-30.72	1.86	12	3.47	-76.00	1258.00	3875	20230324	-39.74	1265	20220930	84.58	3875	-39.74	20230324	1651	41.43	20230201	18700	-87.51	20220905	1651	41.43	20230201	8.04	N	086960	200	173 억	1116283	N	N	71	N	N
67	20230719	150647	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2345	-120	5	-4.87	6558712100	2757122	44.26	2470	2475	2335	3200	1730	2465	2378.74	1.34	0	-386663	2635	2550	2455	2370	2275	2592	2412	174	735	200	1520	5	1	83229965	1952	-30.86	1.86	12	3.31	-76.00	1258.00	3875	20230324	-39.48	1265	20220930	85.38	3875	-39.48	20230324	1651	42.04	20230201	18700	-87.46	20220905	1651	42.04	20230201	8.04	N	086960	200	173 억	1116283	N	N	53	N	N
68	20230719	140649	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2345	-120	5	-4.87	6063576825	2545806	40.87	2470	2475	2340	3200	1730	2465	2381.70	1.34	0	-367258	2635	2550	2455	2370	2275	2592	2412	174	735	200	1520	5	1	83229965	1952	-30.86	1.86	12	3.06	-76.00	1258.00	3875	20230324	-39.48	1265	20220930	85.38	3875	-39.48	20230324	1651	42.04	20230201	18700	-87.46	20220905	1651	42.04	20230201	8.04	N	086960	200	173 억	1116283	N	N	53	N	N
69	20230719	130642	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2365	-100	5	-4.06	5530408700	2318746	37.22	2470	2475	2350	3200	1730	2465	2384.99	1.34	0	-339971	2635	2550	2455	2370	2275	2592	2412	174	735	200	1520	5	1	83229965	1968	-31.12	1.88	12	2.79	-76.00	1258.00	3875	20230324	-38.97	1265	20220930	86.96	3875	-38.97	20230324	1651	43.25	20230201	18700	-87.35	20220905	1651	43.25	20230201	8.04	N	086960	200	173 억	1116283	N	N	53	N	N
70	20230719	120649	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2370	-95	5	-3.85	4989854285	2090142	33.55	2470	2475	2355	3200	1730	2465	2387.22	1.34	0	-274876	2635	2550	2455	2370	2275	2592	2412	174	735	200	1520	5	1	83229965	1973	-31.18	1.88	12	2.51	-76.00	1258.00	3875	20230324	-38.84	1265	20220930	87.35	3875	-38.84	20230324	1651	43.55	20230201	18700	-87.33	20220905	1651	43.55	20230201	8.04	N	086960	200	173 억	1116283	N	N	53	N	N
71	20230719	110649	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2375	-90	5	-3.65	3616184305	1513500	24.30	2470	2475	2355	3200	1730	2465	2389.14	1.34	0	-169171	2635	2550	2455	2370	2275	2592	2412	174	735	200	1520	5	1	83229965	1977	-31.25	1.89	12	1.82	-76.00	1258.00	3875	20230324	-38.71	1265	20220930	87.75	3875	-38.71	20230324	1651	43.85	20230201	18700	-87.30	20220905	1651	43.85	20230201	8.04	N	086960	200	173 억	1116283	N	N	53	N	N
72	20230719	100643	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2360	-105	5	-4.26	3028608060	1265734	20.32	2470	2475	2355	3200	1730	2465	2392.60	1.34	0	-182379	2635	2550	2455	2370	2275	2592	2412	174	735	200	1520	5	1	83229965	1964	-31.05	1.88	12	1.52	-76.00	1258.00	3875	20230324	-39.10	1265	20220930	86.56	3875	-39.10	20230324	1651	42.94	20230201	18700	-87.38	20220905	1651	42.94	20230201	8.04	N	086960	200	173 억	1116283	N	N	53	N	N
73	20230719	090643	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2415	-50	5	-2.03	678270345	278620	4.47	2470	2475	2400	3200	1730	2465	2434.07	1.34	0	-46018	2635	2550	2455	2370	2275	2592	2412	174	735	200	1520	5	1	83229965	2010	-31.78	1.92	12	0.33	-76.00	1258.00	3875	20230324	-37.68	1265	20220930	90.91	3875	-37.68	20230324	1651	46.27	20230201	18700	-87.09	20220905	1651	46.27	20230201	8.04	N	086960	200	173 억	1116283	N	N	53	N	N
74	20230718	160642	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2465	40	2	1.65	15165947825	6169328	205.64	2450	2540	2360	3150	1700	2425	2458.28	1.42	0	-35735	2515	2470	2390	2345	2265	2492	2367	174	725	200	1500	5	1	83229965	2052	-32.43	1.96	12	7.41	-76.00	1258.00	3875	20230324	-36.39	1260	20220715	95.63	3875	-36.39	20230324	1651	49.30	20230201	18700	-86.82	20220905	1651	49.30	20230201	8.00	N	086960	200	173 억	1180745	N	N	53	N	N
75	20230718	150642	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2460	35	2	1.44	14649134100	5959527	198.65	2450	2540	2360	3150	1700	2425	2458.11	1.42	0	-46800	2515	2470	2390	2345	2265	2492	2367	174	725	200	1500	5	1	83229965	2047	-32.37	1.96	12	7.16	-76.00	1258.00	3875	20230324	-36.52	1260	20220715	95.24	3875	-36.52	20230324	1651	49.00	20230201	18700	-86.84	20220905	1651	49.00	20230201	8.00	N	086960	200	173 억	1180745	N	N	40	N	N
76	20230718	140639	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2460	35	2	1.44	13055813175	5311632	177.05	2450	2540	2360	3150	1700	2425	2457.97	1.42	0	-93896	2515	2470	2390	2345	2265	2492	2367	174	725	200	1500	5	1	83229965	2047	-32.37	1.96	12	6.38	-76.00	1258.00	3875	20230324	-36.52	1260	20220715	95.24	3875	-36.52	20230324	1651	49.00	20230201	18700	-86.84	20220905	1651	49.00	20230201	8.00	N	086960	200	173 억	1180745	N	N	40	N	N
77	20230718	130639	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2445	20	2	0.82	5141286765	2131349	71.04	2450	2465	2360	3150	1700	2425	2412.22	1.42	0	-4654	2515	2470	2390	2345	2265	2492	2367	174	725	200	1500	5	1	83229965	2035	-32.17	1.94	12	2.56	-76.00	1258.00	3875	20230324	-36.90	1260	20220715	94.05	3875	-36.90	20230324	1651	48.09	20230201	18700	-86.93	20220905	1651	48.09	20230201	8.00	N	086960	200	173 억	1180745	N	N	40	N	N
78	20230718	120644	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2395	-30	5	-1.24	3464512250	1442767	48.09	2450	2450	2360	3150	1700	2425	2401.29	1.42	0	39676	2515	2470	2390	2345	2265	2492	2367	174	725	200	1500	5	1	83229965	1993	-31.51	1.90	12	1.73	-76.00	1258.00	3875	20230324	-38.19	1260	20220715	90.08	3875	-38.19	20230324	1651	45.06	20230201	18700	-87.19	20220905	1651	45.06	20230201	8.00	N	086960	200	173 억	1180745	N	N	40	N	N
79	20230718	110645	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2375	-50	5	-2.06	2796694340	1163803	38.79	2450	2450	2360	3150	1700	2425	2403.06	1.42	0	84714	2515	2470	2390	2345	2265	2492	2367	174	725	200	1500	5	1	83229965	1977	-31.25	1.89	12	1.40	-76.00	1258.00	3875	20230324	-38.71	1260	20220715	88.49	3875	-38.71	20230324	1651	43.85	20230201	18700	-87.30	20220905	1651	43.85	20230201	8.00	N	086960	200	173 억	1180745	N	N	40	N	N
80	20230718	100638	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2395	-30	5	-1.24	2032986760	842738	28.09	2450	2450	2385	3150	1700	2425	2412.35	1.42	0	85730	2515	2470	2390	2345	2265	2492	2367	174	725	200	1500	5	1	83229965	1993	-31.51	1.90	12	1.01	-76.00	1258.00	3875	20230324	-38.19	1260	20220715	90.08	3875	-38.19	20230324	1651	45.06	20230201	18700	-87.19	20220905	1651	45.06	20230201	8.00	N	086960	200	173 억	1180745	N	N	40	N	N
81	20230718	090637	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2400	-25	5	-1.03	804686960	330453	11.01	2450	2450	2400	3150	1700	2425	2435.11	1.42	0	-44886	2515	2470	2390	2345	2265	2492	2367	174	725	200	1500	5	1	83229965	1998	-31.58	1.91	12	0.40	-76.00	1258.00	3875	20230324	-38.06	1260	20220715	90.48	3875	-38.06	20230324	1651	45.37	20230201	18700	-87.17	20220905	1651	45.37	20230201	8.00	N	086960	200	173 억	1180745	N	N	40	N	N
82	20230717	160640	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2425	80	2	3.41	7084504745	2969072	42.44	2350	2435	2310	3045	1645	2345	2386.01	1.17	0	212431	2525	2435	2390	2300	2255	2412	2277	174	700	200	1450	5	1	83229965	2018	-31.91	1.93	12	3.57	-76.00	1258.00	3875	20230324	-37.42	1190	20220714	103.78	3875	-37.42	20230324	1651	46.88	20230201	18700	-87.03	20220905	1651	46.88	20230201	8.03	N	086960	200	173 억	975011	N	N	40	N	N
83	20230717	150635	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2410	65	2	2.77	6215636275	2610264	37.31	2350	2435	2310	3045	1645	2345	2381.40	1.17	0	209107	2525	2435	2390	2300	2255	2412	2277	174	700	200	1450	5	1	83229965	2006	-31.71	1.92	12	3.14	-76.00	1258.00	3875	20230324	-37.81	1190	20220714	102.52	3875	-37.81	20230324	1651	45.97	20230201	18700	-87.11	20220905	1651	45.97	20230201	8.03	N	086960	200	173 억	975011	N	N	20	N	N
84	20230717	140638	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2395	50	2	2.13	4863413830	2049241	29.29	2350	2435	2310	3045	1645	2345	2373.44	1.17	0	133855	2525	2435	2390	2300	2255	2412	2277	174	700	200	1450	5	1	83229965	1993	-31.51	1.90	12	2.46	-76.00	1258.00	3875	20230324	-38.19	1190	20220714	101.26	3875	-38.19	20230324	1651	45.06	20230201	18700	-87.19	20220905	1651	45.06	20230201	8.03	N	086960	200	173 억	975011	N	N	20	N	N
85	20230717	130633	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2370	25	2	1.07	2289770640	979870	14.01	2350	2375	2310	3045	1645	2345	2336.71	1.17	0	163796	2525	2435	2390	2300	2255	2412	2277	174	700	200	1450	5	1	83229965	1973	-31.18	1.88	12	1.18	-76.00	1258.00	3875	20230324	-38.84	1190	20220714	99.16	3875	-38.84	20230324	1651	43.55	20230201	18700	-87.33	20220905	1651	43.55	20230201	8.03	N	086960	200	173 억	975011	N	N	20	N	N
86	20230717	120641	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2350	5	2	0.21	1841003885	790072	11.29	2350	2360	2310	3045	1645	2345	2329.95	1.17	0	126966	2525	2435	2390	2300	2255	2412	2277	174	700	200	1450	5	1	83229965	1956	-30.92	1.87	12	0.95	-76.00	1258.00	3875	20230324	-39.35	1190	20220714	97.48	3875	-39.35	20230324	1651	42.34	20230201	18700	-87.43	20220905	1651	42.34	20230201	8.03	N	086960	200	173 억	975011	N	N	20	N	N
87	20230717	110633	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2335	-10	5	-0.43	1524380720	654734	9.36	2350	2355	2310	3045	1645	2345	2327.93	1.17	0	93789	2525	2435	2390	2300	2255	2412	2277	174	700	200	1450	5	1	83229965	1943	-30.72	1.86	12	0.79	-76.00	1258.00	3875	20230324	-39.74	1190	20220714	96.22	3875	-39.74	20230324	1651	41.43	20230201	18700	-87.51	20220905	1651	41.43	20230201	8.03	N	086960	200	173 억	975011	N	N	20	N	N
88	20230717	100634	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2325	-20	5	-0.85	1172481845	503777	7.20	2350	2355	2310	3045	1645	2345	2326.96	1.17	0	34458	2525	2435	2390	2300	2255	2412	2277	174	700	200	1450	5	1	83229965	1935	-30.59	1.85	12	0.61	-76.00	1258.00	3875	20230324	-40.00	1190	20220714	95.38	3875	-40.00	20230324	1651	40.82	20230201	18700	-87.57	20220905	1651	40.82	20230201	8.03	N	086960	200	173 억	975011	N	N	20	N	N
89	20230717	090633	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2315	-30	5	-1.28	434724565	186847	2.67	2350	2350	2310	3045	1645	2345	2325.38	1.17	0	-14914	2525	2435	2390	2300	2255	2412	2277	174	700	200	1450	5	1	83229965	1927	-30.46	1.84	12	0.22	-76.00	1258.00	3875	20230324	-40.26	1190	20220714	94.54	3875	-40.26	20230324	1651	40.22	20230201	18700	-87.62	20220905	1651	40.22	20230201	8.03	N	086960	200	173 억	975011	N	N	20	N	N
90	20230714	160632	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2345	20	2	0.86	16748894945	6947638	178.27	2400	2480	2345	3020	1630	2325	2410.79	1.36	0	-162228	2455	2390	2345	2280	2235	2380	2270	174	695	200	1440	5	1	83229965	1952	-30.86	1.86	12	8.35	-76.00	1258.00	3875	20230324	-39.48	1165	20220713	101.29	3875	-39.48	20230324	1651	42.04	20230201	18700	-87.46	20220905	1651	42.04	20230201	8.00	N	086960	200	173 억	1134960	N	N	20	N	N
91	20230714	150637	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2350	25	2	1.08	16199200015	6713522	172.26	2400	2480	2345	3020	1630	2325	2412.92	1.36	0	-193577	2455	2390	2345	2280	2235	2380	2270	174	695	200	1440	5	1	83229965	1956	-30.92	1.87	12	8.07	-76.00	1258.00	3875	20230324	-39.35	1165	20220713	101.72	3875	-39.35	20230324	1651	42.34	20230201	18700	-87.43	20220905	1651	42.34	20230201	8.00	N	086960	200	173 억	1134960	N	N	0	N	N
92	20230714	140639	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2350	25	2	1.08	15578106215	6449464	165.49	2400	2480	2345	3020	1630	2325	2415.41	1.36	0	-199818	2455	2390	2345	2280	2235	2380	2270	174	695	200	1440	5	1	83229965	1956	-30.92	1.87	12	7.75	-76.00	1258.00	3875	20230324	-39.35	1165	20220713	101.72	3875	-39.35	20230324	1651	42.34	20230201	18700	-87.43	20220905	1651	42.34	20230201	8.00	N	086960	200	173 억	1134960	N	N	0	N	N
93	20230714	130630	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2365	40	2	1.72	14888996655	6156701	157.98	2400	2480	2355	3020	1630	2325	2418.34	1.36	0	-227243	2455	2390	2345	2280	2235	2380	2270	174	695	200	1440	5	1	83229965	1968	-31.12	1.88	12	7.40	-76.00	1258.00	3875	20230324	-38.97	1165	20220713	103.00	3875	-38.97	20230324	1651	43.25	20230201	18700	-87.35	20220905	1651	43.25	20230201	8.00	N	086960	200	173 억	1134960	N	N	0	N	N
94	20230714	120632	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2380	55	2	2.37	14019102770	5789021	148.54	2400	2480	2355	3020	1630	2325	2421.67	1.36	0	-205659	2455	2390	2345	2280	2235	2380	2270	174	695	200	1440	5	1	83229965	1981	-31.32	1.89	12	6.96	-76.00	1258.00	3875	20230324	-38.58	1165	20220713	104.29	3875	-38.58	20230324	1651	44.16	20230201	18700	-87.27	20220905	1651	44.16	20230201	8.00	N	086960	200	173 억	1134960	N	N	0	N	N
95	20230714	110637	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2390	65	2	2.80	12977852120	5353862	137.38	2400	2480	2355	3020	1630	2325	2424.02	1.36	0	-83355	2455	2390	2345	2280	2235	2380	2270	174	695	200	1440	5	1	83229965	1989	-31.45	1.90	12	6.43	-76.00	1258.00	3875	20230324	-38.32	1165	20220713	105.15	3875	-38.32	20230324	1651	44.76	20230201	18700	-87.22	20220905	1651	44.76	20230201	8.00	N	086960	200	173 억	1134960	N	N	0	N	N
96	20230714	100638	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2465	140	2	6.02	7922553275	3270483	83.92	2400	2480	2355	3020	1630	2325	2422.44	1.36	0	22525	2455	2390	2345	2280	2235	2380	2270	174	695	200	1440	5	1	83229965	2052	-32.43	1.96	12	3.93	-76.00	1258.00	3875	20230324	-36.39	1165	20220713	111.59	3875	-36.39	20230324	1651	49.30	20230201	18700	-86.82	20220905	1651	49.30	20230201	8.00	N	086960	200	173 억	1134960	N	N	0	N	N
97	20230714	090635	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2420	95	2	4.09	1521433325	633884	16.27	2400	2430	2355	3020	1630	2325	2400.18	1.36	0	45830	2455	2390	2345	2280	2235	2380	2270	174	695	200	1440	5	1	83229965	2014	-31.84	1.92	12	0.76	-76.00	1258.00	3875	20230324	-37.55	1165	20220713	107.73	3875	-37.55	20230324	1651	46.58	20230201	18700	-87.06	20220905	1651	46.58	20230201	8.00	N	086960	200	173 억	1134960	N	N	0	N	N
98	20230713	160632	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2325	70	2	3.10	9066074955	3851617	224.66	2325	2410	2300	2930	1580	2255	2353.89	1.32	0	37858	2368	2311	2278	2221	2188	2295	2205	174	675	200	1390	5	1	83229965	1935	-30.59	1.85	12	4.63	-76.00	1258.00	3875	20230324	-40.00	1160	20220712	100.43	3875	-40.00	20230324	1651	40.82	20230201	18700	-87.57	20220905	1651	40.82	20230201	8.09	N	086960	200	173 억	1097266	N	N	8	N	N
99	20230713	150628	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2325	70	2	3.10	8714270365	3700027	215.82	2325	2410	2300	2930	1580	2255	2355.19	1.32	0	23935	2368	2311	2278	2221	2188	2295	2205	174	675	200	1390	5	1	83229965	1935	-30.59	1.85	12	4.45	-76.00	1258.00	3875	20230324	-40.00	1160	20220712	100.43	3875	-40.00	20230324	1651	40.82	20230201	18700	-87.57	20220905	1651	40.82	20230201	8.09	N	086960	200	173 억	1097266	N	N	8	N	N
100	20230713	140627	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2335	80	2	3.55	8206509325	3482376	203.12	2325	2410	2300	2930	1580	2255	2356.58	1.32	0	-42081	2368	2311	2278	2221	2188	2295	2205	174	675	200	1390	5	1	83229965	1943	-30.72	1.86	12	4.18	-76.00	1258.00	3875	20230324	-39.74	1160	20220712	101.29	3875	-39.74	20230324	1651	41.43	20230201	18700	-87.51	20220905	1651	41.43	20230201	8.09	N	086960	200	173 억	1097266	N	N	8	N	N
101	20230713	130630	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2330	75	2	3.33	7880937205	3342722	194.98	2325	2410	2300	2930	1580	2255	2357.64	1.32	0	-66078	2368	2311	2278	2221	2188	2295	2205	174	675	200	1390	5	1	83229965	1939	-30.66	1.85	12	4.02	-76.00	1258.00	3875	20230324	-39.87	1160	20220712	100.86	3875	-39.87	20230324	1651	41.13	20230201	18700	-87.54	20220905	1651	41.13	20230201	8.09	N	086960	200	173 억	1097266	N	N	8	N	N
102	20230713	120625	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2345	90	2	3.99	7540889580	3197166	186.49	2325	2410	2300	2930	1580	2255	2358.62	1.32	0	-74762	2368	2311	2278	2221	2188	2295	2205	174	675	200	1390	5	1	83229965	1952	-30.86	1.86	12	3.84	-76.00	1258.00	3875	20230324	-39.48	1160	20220712	102.16	3875	-39.48	20230324	1651	42.04	20230201	18700	-87.46	20220905	1651	42.04	20230201	8.09	N	086960	200	173 억	1097266	N	N	8	N	N
103	20230713	110630	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2350	95	2	4.21	7207156550	3055093	178.20	2325	2410	2300	2930	1580	2255	2359.06	1.32	0	-72203	2368	2311	2278	2221	2188	2295	2205	174	675	200	1390	5	1	83229965	1956	-30.92	1.87	12	3.67	-76.00	1258.00	3875	20230324	-39.35	1160	20220712	102.59	3875	-39.35	20230324	1651	42.34	20230201	18700	-87.43	20220905	1651	42.34	20230201	8.09	N	086960	200	173 억	1097266	N	N	8	N	N
104	20230713	100627	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2370	115	2	5.10	6027007530	2555036	149.03	2325	2410	2300	2930	1580	2255	2358.87	1.32	0	-67078	2368	2311	2278	2221	2188	2295	2205	174	675	200	1390	5	1	83229965	1973	-31.18	1.88	12	3.07	-76.00	1258.00	3875	20230324	-38.84	1160	20220712	104.31	3875	-38.84	20230324	1651	43.55	20230201	18700	-87.33	20220905	1651	43.55	20230201	8.09	N	086960	200	173 억	1097266	N	N	8	N	N
105	20230713	090602	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2325	70	2	3.10	802311260	344826	20.11	2325	2350	2300	2930	1580	2255	2326.71	1.32	0	-11007	2368	2311	2278	2221	2188	2295	2205	174	675	200	1390	5	1	83229965	1935	-30.59	1.85	12	0.41	-76.00	1258.00	3875	20230324	-40.00	1160	20220712	100.43	3875	-40.00	20230324	1651	40.82	20230201	18700	-87.57	20220905	1651	40.82	20230201	8.09	N	086960	200	173 억	1097266	N	N	8	N	N
106	20230712	160626	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2255	-50	5	-2.17	3524816895	1547463	80.41	2300	2335	2245	2995	1615	2305	2277.87	1.59	0	-225724	2368	2336	2283	2251	2198	2352	2267	174	690	200	1420	5	1	83229965	1877	-29.67	1.79	12	1.86	-76.00	1258.00	3875	20230324	-41.81	1160	20220712	94.40	3875	-41.81	20230324	1651	36.58	20230201	18700	-87.94	20220905	1651	36.58	20230201	8.19	N	086960	200	173 억	1322991	N	N	8	N	N
107	20230712	150621	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2260	-45	5	-1.95	3234232295	1418576	73.72	2300	2335	2245	2995	1615	2305	2279.90	1.59	0	-237254	2368	2336	2283	2251	2198	2352	2267	174	690	200	1420	5	1	83229965	1881	-29.74	1.80	12	1.70	-76.00	1258.00	3875	20230324	-41.68	1160	20220712	94.83	3875	-41.68	20230324	1651	36.89	20230201	18700	-87.91	20220905	1651	36.89	20230201	8.19	N	086960	200	173 억	1322991	N	N	5	N	N
108	20230712	140620	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2270	-35	5	-1.52	2951088010	1293376	67.21	2300	2335	2245	2995	1615	2305	2281.68	1.59	0	-243902	2368	2336	2283	2251	2198	2352	2267	174	690	200	1420	5	1	83229965	1889	-29.87	1.80	12	1.55	-76.00	1258.00	3875	20230324	-41.42	1160	20220712	95.69	3875	-41.42	20230324	1651	37.49	20230201	18700	-87.86	20220905	1651	37.49	20230201	8.19	N	086960	200	173 억	1322991	N	N	5	N	N
109	20230712	130623	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2270	-35	5	-1.52	2716497155	1190032	61.84	2300	2335	2245	2995	1615	2305	2282.69	1.59	0	-227146	2368	2336	2283	2251	2198	2352	2267	174	690	200	1420	5	1	83229965	1889	-29.87	1.80	12	1.43	-76.00	1258.00	3875	20230324	-41.42	1160	20220712	95.69	3875	-41.42	20230324	1651	37.49	20230201	18700	-87.86	20220905	1651	37.49	20230201	8.19	N	086960	200	173 억	1322991	N	N	5	N	N
110	20230712	120623	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2265	-40	5	-1.74	2565082775	1123241	58.37	2300	2335	2245	2995	1615	2305	2283.63	1.59	0	-224150	2368	2336	2283	2251	2198	2352	2267	174	690	200	1420	5	1	83229965	1885	-29.80	1.80	12	1.35	-76.00	1258.00	3875	20230324	-41.55	1160	20220712	95.26	3875	-41.55	20230324	1651	37.19	20230201	18700	-87.89	20220905	1651	37.19	20230201	8.19	N	086960	200	173 억	1322991	N	N	5	N	N
111	20230712	110622	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2265	-40	5	-1.74	2409230630	1054379	54.79	2300	2335	2245	2995	1615	2305	2284.96	1.59	0	-214637	2368	2336	2283	2251	2198	2352	2267	174	690	200	1420	5	1	83229965	1885	-29.80	1.80	12	1.27	-76.00	1258.00	3875	20230324	-41.55	1160	20220712	95.26	3875	-41.55	20230324	1651	37.19	20230201	18700	-87.89	20220905	1651	37.19	20230201	8.19	N	086960	200	173 억	1322991	N	N	5	N	N
112	20230712	100624	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2265	-40	5	-1.74	2109447305	921924	47.91	2300	2335	2245	2995	1615	2305	2288.08	1.59	0	-166835	2368	2336	2283	2251	2198	2352	2267	174	690	200	1420	5	1	83229965	1885	-29.80	1.80	12	1.11	-76.00	1258.00	3875	20230324	-41.55	1160	20220712	95.26	3875	-41.55	20230324	1651	37.19	20230201	18700	-87.89	20220905	1651	37.19	20230201	8.19	N	086960	200	173 억	1322991	N	N	5	N	N
113	20230712	090624	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2280	-25	5	-1.08	411883010	178596	9.28	2300	2335	2275	2995	1615	2305	2306.23	1.59	0	-85141	2368	2336	2283	2251	2198	2352	2267	174	690	200	1420	5	1	83229965	1898	-30.00	1.81	12	0.21	-76.00	1258.00	3875	20230324	-41.16	1160	20220712	96.55	3875	-41.16	20230324	1651	38.10	20230201	18700	-87.81	20220905	1651	38.10	20230201	8.19	N	086960	200	173 억	1322991	N	N	5	N	N
114	20230711	160614	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2305	85	2	3.83	4302245295	1889107	138.01	2230	2315	2230	2885	1555	2220	2277.38	1.13	0	383995	2303	2261	2223	2181	2143	2260	2180	174	665	200	1370	5	1	83229965	1918	-30.33	1.83	12	2.27	-76.00	1258.00	3875	20230324	-40.52	1160	20220712	98.71	3875	-40.52	20230324	1651	39.61	20230201	18700	-87.67	20220905	1651	39.61	20230201	8.19	N	086960	200	173 억	942887	N	N	5	N	N
115	20230711	150615	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2295	75	2	3.38	3952744375	1737140	126.91	2230	2315	2230	2885	1555	2220	2275.43	1.13	0	341940	2303	2261	2223	2181	2143	2260	2180	174	665	200	1370	5	1	83229965	1910	-30.20	1.82	12	2.09	-76.00	1258.00	3875	20230324	-40.77	1160	20220712	97.84	3875	-40.77	20230324	1651	39.01	20230201	18700	-87.73	20220905	1651	39.01	20230201	8.19	N	086960	200	173 억	942887	N	N	0	N	N
116	20230711	140610	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2280	60	2	2.70	3488696885	1534330	112.09	2230	2315	2230	2885	1555	2220	2273.76	1.13	0	247820	2303	2261	2223	2181	2143	2260	2180	174	665	200	1370	5	1	83229965	1898	-30.00	1.81	12	1.84	-76.00	1258.00	3875	20230324	-41.16	1160	20220712	96.55	3875	-41.16	20230324	1651	38.10	20230201	18700	-87.81	20220905	1651	38.10	20230201	8.19	N	086960	200	173 억	942887	N	N	0	N	N
117	20230711	130603	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2275	55	2	2.48	2992675320	1316864	96.21	2230	2315	2230	2885	1555	2220	2272.58	1.13	0	230856	2303	2261	2223	2181	2143	2260	2180	174	665	200	1370	5	1	83229965	1893	-29.93	1.81	12	1.58	-76.00	1258.00	3875	20230324	-41.29	1160	20220712	96.12	3875	-41.29	20230324	1651	37.80	20230201	18700	-87.83	20220905	1651	37.80	20230201	8.19	N	086960	200	173 억	942887	N	N	0	N	N
118	20230711	120618	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2275	55	2	2.48	2287648610	1007069	73.57	2230	2315	2230	2885	1555	2220	2271.59	1.13	0	302597	2303	2261	2223	2181	2143	2260	2180	174	665	200	1370	5	1	83229965	1893	-29.93	1.81	12	1.21	-76.00	1258.00	3875	20230324	-41.29	1160	20220712	96.12	3875	-41.29	20230324	1651	37.80	20230201	18700	-87.83	20220905	1651	37.80	20230201	8.19	N	086960	200	173 억	942887	N	N	0	N	N
119	20230711	110620	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2270	50	2	2.25	1391795420	615031	44.93	2230	2290	2230	2885	1555	2220	2262.97	1.13	0	220004	2303	2261	2223	2181	2143	2260	2180	174	665	200	1370	5	1	83229965	1889	-29.87	1.80	12	0.74	-76.00	1258.00	3875	20230324	-41.42	1160	20220712	95.69	3875	-41.42	20230324	1651	37.49	20230201	18700	-87.86	20220905	1651	37.49	20230201	8.19	N	086960	200	173 억	942887	N	N	0	N	N
120	20230711	100618	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2255	35	2	1.58	1007305160	444905	32.50	2230	2290	2230	2885	1555	2220	2264.09	1.13	0	153117	2303	2261	2223	2181	2143	2260	2180	174	665	200	1370	5	1	83229965	1877	-29.67	1.79	12	0.53	-76.00	1258.00	3875	20230324	-41.81	1160	20220712	94.40	3875	-41.81	20230324	1651	36.58	20230201	18700	-87.94	20220905	1651	36.58	20230201	8.19	N	086960	200	173 억	942887	N	N	0	N	N
121	20230711	090618	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2280	60	2	2.70	356008045	157081	11.48	2230	2290	2230	2885	1555	2220	2266.40	1.13	0	66825	2303	2261	2223	2181	2143	2260	2180	174	665	200	1370	5	1	83229965	1898	-30.00	1.81	12	0.19	-76.00	1258.00	3875	20230324	-41.16	1160	20220712	96.55	3875	-41.16	20230324	1651	38.10	20230201	18700	-87.81	20220905	1651	38.10	20230201	8.19	N	086960	200	173 억	942887	N	N	0	N	N
122	20230710	160613	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2220	-10	5	-0.45	2979935595	1338508	119.48	2220	2265	2185	2895	1565	2230	2226.33	1.00	0	106896	2323	2276	2238	2191	2153	2272	2187	174	665	200	1380	5	1	83229965	1848	-29.21	1.76	12	1.61	-76.00	1258.00	3875	20230324	-42.71	1160	20220712	91.38	3875	-42.71	20230324	1651	34.46	20230201	18700	-88.13	20220905	1651	34.46	20230201	8.32	N	086960	200	173 억	835704	N	N	5	N	N
123	20230710	150613	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2230	0	3	0.00	2743878475	1232338	110.01	2220	2265	2185	2895	1565	2230	2226.56	1.00	0	80542	2323	2276	2238	2191	2153	2272	2187	174	665	200	1380	5	1	83229965	1856	-29.34	1.77	12	1.48	-76.00	1258.00	3875	20230324	-42.45	1160	20220712	92.24	3875	-42.45	20230324	1651	35.07	20230201	18700	-88.07	20220905	1651	35.07	20230201	8.32	N	086960	200	173 억	835704	N	N	5	N	N
124	20230710	140607	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2245	15	2	0.67	2485611945	1116826	99.70	2220	2265	2185	2895	1565	2230	2225.60	1.00	0	85394	2323	2276	2238	2191	2153	2272	2187	174	665	200	1380	5	1	83229965	1869	-29.54	1.78	12	1.34	-76.00	1258.00	3875	20230324	-42.06	1160	20220712	93.53	3875	-42.06	20230324	1651	35.98	20230201	18700	-87.99	20220905	1651	35.98	20230201	8.32	N	086960	200	173 억	835704	N	N	5	N	N
125	20230710	130601	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2255	25	2	1.12	2351241355	1056997	94.35	2220	2265	2185	2895	1565	2230	2224.45	1.00	0	88799	2323	2276	2238	2191	2153	2272	2187	174	665	200	1380	5	1	83229965	1877	-29.67	1.79	12	1.27	-76.00	1258.00	3875	20230324	-41.81	1160	20220712	94.40	3875	-41.81	20230324	1651	36.58	20230201	18700	-87.94	20220905	1651	36.58	20230201	8.32	N	086960	200	173 억	835704	N	N	5	N	N
126	20230710	120614	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2245	15	2	0.67	1964372400	884839	78.99	2220	2255	2185	2895	1565	2230	2220.03	1.00	0	32663	2323	2276	2238	2191	2153	2272	2187	174	665	200	1380	5	1	83229965	1869	-29.54	1.78	12	1.06	-76.00	1258.00	3875	20230324	-42.06	1160	20220712	93.53	3875	-42.06	20230324	1651	35.98	20230201	18700	-87.99	20220905	1651	35.98	20230201	8.32	N	086960	200	173 억	835704	N	N	5	N	N
127	20230710	110614	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2230	0	3	0.00	1679252490	757515	67.62	2220	2255	2185	2895	1565	2230	2216.79	1.00	0	18420	2323	2276	2238	2191	2153	2272	2187	174	665	200	1380	5	1	83229965	1856	-29.34	1.77	12	0.91	-76.00	1258.00	3875	20230324	-42.45	1160	20220712	92.24	3875	-42.45	20230324	1651	35.07	20230201	18700	-88.07	20220905	1651	35.07	20230201	8.32	N	086960	200	173 억	835704	N	N	5	N	N
128	20230710	100615	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2240	10	2	0.45	984419675	446456	39.85	2220	2245	2185	2895	1565	2230	2204.96	1.00	0	95859	2323	2276	2238	2191	2153	2272	2187	174	665	200	1380	5	1	83229965	1864	-29.47	1.78	12	0.54	-76.00	1258.00	3875	20230324	-42.19	1160	20220712	93.10	3875	-42.19	20230324	1651	35.68	20230201	18700	-88.02	20220905	1651	35.68	20230201	8.32	N	086960	200	173 억	835704	N	N	5	N	N
129	20230710	090608	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2190	-40	5	-1.79	240367350	109164	9.74	2220	2225	2190	2895	1565	2230	2201.86	1.00	0	-34002	2323	2276	2238	2191	2153	2272	2187	174	665	200	1380	5	1	83229965	1823	-28.82	1.74	12	0.13	-76.00	1258.00	3875	20230324	-43.48	1160	20220712	88.79	3875	-43.48	20230324	1651	32.65	20230201	18700	-88.29	20220905	1651	32.65	20230201	8.32	N	086960	200	173 억	835704	N	N	5	N	N
130	20230707	160605	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2230	-35	5	-1.55	2462789130	1102630	41.47	2230	2285	2200	2940	1590	2265	2233.57	0.96	0	34333	2478	2371	2318	2211	2158	2345	2185	174	675	200	1400	5	1	83229965	1856	-29.34	1.77	12	1.32	-76.00	1258.00	3875	20230324	-42.45	1135	20220706	96.48	3875	-42.45	20230324	1651	35.07	20230201	18700	-88.07	20220905	1651	35.07	20230201	8.44	N	086960	200	173 억	801371	N	N	5	N	N
131	20230707	150607	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2235	-30	5	-1.32	2253895955	1008655	37.94	2230	2285	2200	2940	1590	2265	2234.55	0.96	0	32899	2478	2371	2318	2211	2158	2345	2185	174	675	200	1400	5	1	83229965	1860	-29.41	1.78	12	1.21	-76.00	1258.00	3875	20230324	-42.32	1135	20220706	96.92	3875	-42.32	20230324	1651	35.37	20230201	18700	-88.05	20220905	1651	35.37	20230201	8.44	N	086960	200	173 억	801371	N	N	0	N	N
132	20230707	140617	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2205	-60	5	-2.65	1846299445	825256	31.04	2230	2285	2200	2940	1590	2265	2237.24	0.96	0	38725	2478	2371	2318	2211	2158	2345	2185	174	675	200	1400	5	1	83229965	1835	-29.01	1.75	12	0.99	-76.00	1258.00	3875	20230324	-43.10	1135	20220706	94.27	3875	-43.10	20230324	1651	33.56	20230201	18700	-88.21	20220905	1651	33.56	20230201	8.44	N	086960	200	173 억	801371	N	N	0	N	N
133	20230707	130612	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2225	-40	5	-1.77	1342013815	597055	22.46	2230	2285	2220	2940	1590	2265	2247.72	0.96	0	28126	2478	2371	2318	2211	2158	2345	2185	174	675	200	1400	5	1	83229965	1852	-29.28	1.77	12	0.72	-76.00	1258.00	3875	20230324	-42.58	1135	20220706	96.04	3875	-42.58	20230324	1651	34.77	20230201	18700	-88.10	20220905	1651	34.77	20230201	8.44	N	086960	200	173 억	801371	N	N	0	N	N
134	20230707	120612	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2240	-25	5	-1.10	1115588045	495598	18.64	2230	2285	2220	2940	1590	2265	2250.99	0.96	0	39598	2478	2371	2318	2211	2158	2345	2185	174	675	200	1400	5	1	83229965	1864	-29.47	1.78	12	0.60	-76.00	1258.00	3875	20230324	-42.19	1135	20220706	97.36	3875	-42.19	20230324	1651	35.68	20230201	18700	-88.02	20220905	1651	35.68	20230201	8.44	N	086960	200	173 억	801371	N	N	0	N	N
135	20230707	110613	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2240	-25	5	-1.10	950516130	421909	15.87	2230	2285	2220	2940	1590	2265	2252.89	0.96	0	27786	2478	2371	2318	2211	2158	2345	2185	174	675	200	1400	5	1	83229965	1864	-29.47	1.78	12	0.51	-76.00	1258.00	3875	20230324	-42.19	1135	20220706	97.36	3875	-42.19	20230324	1651	35.68	20230201	18700	-88.02	20220905	1651	35.68	20230201	8.44	N	086960	200	173 억	801371	N	N	0	N	N
136	20230707	100607	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2260	-5	5	-0.22	647506425	287947	10.83	2230	2280	2220	2940	1590	2265	2248.70	0.96	0	15781	2478	2371	2318	2211	2158	2345	2185	174	675	200	1400	5	1	83229965	1881	-29.74	1.80	12	0.35	-76.00	1258.00	3875	20230324	-41.68	1135	20220706	99.12	3875	-41.68	20230324	1651	36.89	20230201	18700	-87.91	20220905	1651	36.89	20230201	8.44	N	086960	200	173 억	801371	N	N	0	N	N
137	20230707	090607	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2250	-15	5	-0.66	123945000	55541	2.09	2230	2250	2220	2940	1590	2265	2231.55	0.96	0	13190	2478	2371	2318	2211	2158	2345	2185	174	675	200	1400	5	1	83229965	1873	-29.61	1.79	12	0.07	-76.00	1258.00	3875	20230324	-41.94	1135	20220706	98.24	3875	-41.94	20230324	1651	36.28	20230201	18700	-87.97	20220905	1651	36.28	20230201	8.44	N	086960	200	173 억	801371	N	N	0	N	N
138	20230706	160608	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2265	-95	5	-4.03	6197774500	2629539	173.09	2390	2425	2265	3065	1655	2360	2357.18	1.28	0	-266375	2446	2402	2366	2322	2286	2385	2305	174	705	200	1460	5	1	83229965	1885	-29.80	1.80	12	3.16	-76.00	1258.00	3875	20230324	-41.55	1100	20220705	105.91	3875	-41.55	20230324	1651	37.19	20230201	18700	-87.89	20220905	1651	37.19	20230201	8.42	N	086960	200	173 억	1066562	N	N	2	N	N
139	20230706	150609	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2275	-85	5	-3.60	5822658335	2464316	162.22	2390	2425	2275	3065	1655	2360	2362.79	1.28	0	-279047	2446	2402	2366	2322	2286	2385	2305	174	705	200	1460	5	1	83229965	1893	-29.93	1.81	12	2.96	-76.00	1258.00	3875	20230324	-41.29	1100	20220705	106.82	3875	-41.29	20230324	1651	37.80	20230201	18700	-87.83	20220905	1651	37.80	20230201	8.42	N	086960	200	173 억	1066562	N	N	2	N	N
140	20230706	140609	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2305	-55	5	-2.33	5366234610	2264722	149.08	2390	2425	2280	3065	1655	2360	2369.49	1.28	0	-279267	2446	2402	2366	2322	2286	2385	2305	174	705	200	1460	5	1	83229965	1918	-30.33	1.83	12	2.72	-76.00	1258.00	3875	20230324	-40.52	1100	20220705	109.55	3875	-40.52	20230324	1651	39.61	20230201	18700	-87.67	20220905	1651	39.61	20230201	8.42	N	086960	200	173 억	1066562	N	N	2	N	N
141	20230706	130608	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2305	-55	5	-2.33	4966914745	2090658	137.62	2390	2425	2305	3065	1655	2360	2375.78	1.28	0	-277820	2446	2402	2366	2322	2286	2385	2305	174	705	200	1460	5	1	83229965	1918	-30.33	1.83	12	2.51	-76.00	1258.00	3875	20230324	-40.52	1100	20220705	109.55	3875	-40.52	20230324	1651	39.61	20230201	18700	-87.67	20220905	1651	39.61	20230201	8.42	N	086960	200	173 억	1066562	N	N	2	N	N
142	20230706	120606	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2320	-40	5	-1.69	4598766320	1931532	127.15	2390	2425	2310	3065	1655	2360	2380.90	1.28	0	-250332	2446	2402	2366	2322	2286	2385	2305	174	705	200	1460	5	1	83229965	1931	-30.53	1.84	12	2.32	-76.00	1258.00	3875	20230324	-40.13	1100	20220705	110.91	3875	-40.13	20230324	1651	40.52	20230201	18700	-87.59	20220905	1651	40.52	20230201	8.42	N	086960	200	173 억	1066562	N	N	2	N	N
143	20230706	110612	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2320	-40	5	-1.69	4396544415	1844510	121.42	2390	2425	2310	3065	1655	2360	2383.60	1.28	0	-243943	2446	2402	2366	2322	2286	2385	2305	174	705	200	1460	5	1	83229965	1931	-30.53	1.84	12	2.22	-76.00	1258.00	3875	20230324	-40.13	1100	20220705	110.91	3875	-40.13	20230324	1651	40.52	20230201	18700	-87.59	20220905	1651	40.52	20230201	8.42	N	086960	200	173 억	1066562	N	N	2	N	N
144	20230706	100607	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2320	-40	5	-1.69	3957027670	1655266	108.96	2390	2425	2315	3065	1655	2360	2390.59	1.28	0	-248095	2446	2402	2366	2322	2286	2385	2305	174	705	200	1460	5	1	83229965	1931	-30.53	1.84	12	1.99	-76.00	1258.00	3875	20230324	-40.13	1100	20220705	110.91	3875	-40.13	20230324	1651	40.52	20230201	18700	-87.59	20220905	1651	40.52	20230201	8.42	N	086960	200	173 억	1066562	N	N	2	N	N
145	20230706	090607	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2390	30	2	1.27	390093400	163779	10.78	2390	2390	2365	3065	1655	2360	2382.01	1.28	0	-11621	2446	2402	2366	2322	2286	2385	2305	174	705	200	1460	5	1	83229965	1989	-31.45	1.90	12	0.20	-76.00	1258.00	3875	20230324	-38.32	1100	20220705	117.27	3875	-38.32	20230324	1651	44.76	20230201	18700	-87.22	20220905	1651	44.76	20230201	8.42	N	086960	200	173 억	1066562	N	N	2	N	N
146	20230705	160604	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2360	-30	5	-1.26	3429901490	1452692	75.42	2380	2410	2330	3105	1675	2390	2361.07	1.16	0	97969	2433	2411	2373	2351	2313	2422	2362	174	715	200	1480	5	1	83229965	1964	-31.05	1.88	12	1.75	-76.00	1258.00	3875	20230324	-39.10	1075	20220704	119.53	3875	-39.10	20230324	1651	42.94	20230201	18700	-87.38	20220905	1651	42.94	20230201	8.42	N	086960	200	173 억	968592	N	N	2	N	N
147	20230705	150603	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2355	-35	5	-1.46	3189087675	1350596	70.12	2380	2410	2330	3105	1675	2390	2361.24	1.16	0	54739	2433	2411	2373	2351	2313	2422	2362	174	715	200	1480	5	1	83229965	1960	-30.99	1.87	12	1.62	-76.00	1258.00	3875	20230324	-39.23	1075	20220704	119.07	3875	-39.23	20230324	1651	42.64	20230201	18700	-87.41	20220905	1651	42.64	20230201	8.42	N	086960	200	173 억	968592	N	N	0	N	N
148	20230705	140558	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2345	-45	5	-1.88	2745950475	1161776	60.31	2380	2410	2330	3105	1675	2390	2363.58	1.16	0	29599	2433	2411	2373	2351	2313	2422	2362	174	715	200	1480	5	1	83229965	1952	-30.86	1.86	12	1.40	-76.00	1258.00	3875	20230324	-39.48	1075	20220704	118.14	3875	-39.48	20230324	1651	42.04	20230201	18700	-87.46	20220905	1651	42.04	20230201	8.42	N	086960	200	173 억	968592	N	N	0	N	N
149	20230705	130558	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2345	-45	5	-1.88	2280573970	962838	49.99	2380	2410	2340	3105	1675	2390	2368.60	1.16	0	61312	2433	2411	2373	2351	2313	2422	2362	174	715	200	1480	5	1	83229965	1952	-30.86	1.86	12	1.16	-76.00	1258.00	3875	20230324	-39.48	1075	20220704	118.14	3875	-39.48	20230324	1651	42.04	20230201	18700	-87.46	20220905	1651	42.04	20230201	8.42	N	086960	200	173 억	968592	N	N	0	N	N
150	20230705	120557	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2350	-40	5	-1.67	2087889290	880683	45.72	2380	2410	2340	3105	1675	2390	2370.76	1.16	0	72693	2433	2411	2373	2351	2313	2422	2362	174	715	200	1480	5	1	83229965	1956	-30.92	1.87	12	1.06	-76.00	1258.00	3875	20230324	-39.35	1075	20220704	118.60	3875	-39.35	20230324	1651	42.34	20230201	18700	-87.43	20220905	1651	42.34	20230201	8.42	N	086960	200	173 억	968592	N	N	0	N	N
151	20230705	110603	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2365	-25	5	-1.05	1791024235	754329	39.16	2380	2410	2340	3105	1675	2390	2374.33	1.16	0	84547	2433	2411	2373	2351	2313	2422	2362	174	715	200	1480	5	1	83229965	1968	-31.12	1.88	12	0.91	-76.00	1258.00	3875	20230324	-38.97	1075	20220704	120.00	3875	-38.97	20230324	1651	43.25	20230201	18700	-87.35	20220905	1651	43.25	20230201	8.42	N	086960	200	173 억	968592	N	N	0	N	N
152	20230705	100559	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2365	-25	5	-1.05	1120039860	469450	24.37	2380	2410	2365	3105	1675	2390	2385.86	1.16	0	94544	2433	2411	2373	2351	2313	2422	2362	174	715	200	1480	5	1	83229965	1968	-31.12	1.88	12	0.56	-76.00	1258.00	3875	20230324	-38.97	1075	20220704	120.00	3875	-38.97	20230324	1651	43.25	20230201	18700	-87.35	20220905	1651	43.25	20230201	8.42	N	086960	200	173 억	968592	N	N	0	N	N
153	20230705	090558	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2385	-5	5	-0.21	122616690	51592	2.68	2380	2385	2365	3105	1675	2390	2376.66	1.16	0	18917	2433	2411	2373	2351	2313	2422	2362	174	715	200	1480	5	1	83229965	1985	-31.38	1.90	12	0.06	-76.00	1258.00	3875	20230324	-38.45	1075	20220704	121.86	3875	-38.45	20230324	1651	44.46	20230201	18700	-87.25	20220905	1651	44.46	20230201	8.42	N	086960	200	173 억	968592	N	N	0	N	N
154	20230704	160556	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2390	30	2	1.27	4526825700	1907233	107.64	2365	2395	2335	3065	1655	2360	2373.48	1.29	0	-118195	2436	2397	2356	2317	2276	2417	2337	174	705	200	1460	5	1	83229965	1989	-31.45	1.90	12	2.29	-76.00	1258.00	3875	20230324	-38.32	1075	20220704	122.33	3875	-38.32	20230324	1651	44.76	20230201	18700	-87.22	20220905	1651	44.76	20230201	8.45	N	086960	200	173 억	1076313	N	N	22	N	N
155	20230704	150550	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2385	25	2	1.06	4309920645	1816366	102.51	2365	2395	2335	3065	1655	2360	2372.83	1.29	0	-138172	2436	2397	2356	2317	2276	2417	2337	174	705	200	1460	5	1	83229965	1985	-31.38	1.90	12	2.18	-76.00	1258.00	3875	20230324	-38.45	1075	20220704	121.86	3875	-38.45	20230324	1651	44.46	20230201	18700	-87.25	20220905	1651	44.46	20230201	8.45	N	086960	200	173 억	1076313	N	N	22	N	N
156	20230704	140555	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2385	25	2	1.06	3855592610	1626028	91.77	2365	2395	2335	3065	1655	2360	2371.17	1.29	0	-201873	2436	2397	2356	2317	2276	2417	2337	174	705	200	1460	5	1	83229965	1985	-31.38	1.90	12	1.95	-76.00	1258.00	3875	20230324	-38.45	1075	20220704	121.86	3875	-38.45	20230324	1651	44.46	20230201	18700	-87.25	20220905	1651	44.46	20230201	8.45	N	086960	200	173 억	1076313	N	N	22	N	N
157	20230704	130546	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2390	30	2	1.27	3447669560	1454686	82.10	2365	2395	2335	3065	1655	2360	2370.04	1.29	0	-205748	2436	2397	2356	2317	2276	2417	2337	174	705	200	1460	5	1	83229965	1989	-31.45	1.90	12	1.75	-76.00	1258.00	3875	20230324	-38.32	1075	20220704	122.33	3875	-38.32	20230324	1651	44.76	20230201	18700	-87.22	20220905	1651	44.76	20230201	8.45	N	086960	200	173 억	1076313	N	N	22	N	N
158	20230704	120552	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2360	0	3	0.00	2600361645	1098425	61.99	2365	2395	2335	3065	1655	2360	2367.35	1.29	0	-157148	2436	2397	2356	2317	2276	2417	2337	174	705	200	1460	5	1	83229965	1964	-31.05	1.88	12	1.32	-76.00	1258.00	3875	20230324	-39.10	1075	20220704	119.53	3875	-39.10	20230324	1651	42.94	20230201	18700	-87.38	20220905	1651	42.94	20230201	8.45	N	086960	200	173 억	1076313	N	N	22	N	N
159	20230704	110547	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2350	-10	5	-0.42	2405804950	1015867	57.33	2365	2395	2335	3065	1655	2360	2368.23	1.29	0	-148326	2436	2397	2356	2317	2276	2417	2337	174	705	200	1460	5	1	83229965	1956	-30.92	1.87	12	1.22	-76.00	1258.00	3875	20230324	-39.35	1075	20220704	118.60	3875	-39.35	20230324	1651	42.34	20230201	18700	-87.43	20220905	1651	42.34	20230201	8.45	N	086960	200	173 억	1076313	N	N	22	N	N
160	20230704	100546	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2365	5	2	0.21	944751930	400440	22.60	2365	2380	2335	3065	1655	2360	2359.28	1.29	0	42645	2436	2397	2356	2317	2276	2417	2337	174	705	200	1460	5	1	83229965	1968	-31.12	1.88	12	0.48	-76.00	1258.00	3875	20230324	-38.97	1075	20220704	120.00	3875	-38.97	20230324	1651	43.25	20230201	18700	-87.35	20220905	1651	43.25	20230201	8.45	N	086960	200	173 억	1076313	N	N	22	N	N
161	20230704	090545	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2340	-20	5	-0.85	180729670	76780	4.33	2365	2375	2335	3065	1655	2360	2353.86	1.29	0	-21455	2436	2397	2356	2317	2276	2417	2337	174	705	200	1460	5	1	83229965	1948	-30.79	1.86	12	0.09	-76.00	1258.00	3875	20230324	-39.61	1075	20220704	117.67	3875	-39.61	20230324	1651	41.73	20230201	18700	-87.49	20220905	1651	41.73	20230201	8.45	N	086960	200	173 억	1076313	N	N	22	N	N
162	20230703	160539	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2360	45	2	1.94	4109142315	1746743	58.12	2315	2395	2315	3005	1625	2315	2352.43	1.07	0	185161	2441	2377	2281	2217	2121	2410	2250	174	690	200	1430	5	1	83229965	1964	-31.05	1.88	12	2.10	-76.00	1258.00	3875	20230324	-39.10	1075	20220704	119.53	3875	-39.10	20230324	1651	42.94	20230201	18700	-87.38	20220905	1651	42.94	20230201	8.47	N	086960	200	173 억	891151	N	N	22	N	N
163	20230703	150544	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2355	40	2	1.73	3832051015	1629220	54.21	2315	2395	2315	3005	1625	2315	2352.08	1.07	0	151595	2441	2377	2281	2217	2121	2410	2250	174	690	200	1430	5	1	83229965	1960	-30.99	1.87	12	1.96	-76.00	1258.00	3875	20230324	-39.23	1075	20220704	119.07	3875	-39.23	20230324	1651	42.64	20230201	18700	-87.41	20220905	1651	42.64	20230201	8.47	N	086960	200	173 억	891151	N	N	0	N	N
164	20230703	140544	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2345	30	2	1.30	3242883590	1378837	45.88	2315	2395	2315	3005	1625	2315	2351.90	1.07	0	118970	2441	2377	2281	2217	2121	2410	2250	174	690	200	1430	5	1	83229965	1952	-30.86	1.86	12	1.66	-76.00	1258.00	3875	20230324	-39.48	1075	20220704	118.14	3875	-39.48	20230324	1651	42.04	20230201	18700	-87.46	20220905	1651	42.04	20230201	8.47	N	086960	200	173 억	891151	N	N	0	N	N
165	20230703	130540	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2355	40	2	1.73	2959337060	1258061	41.86	2315	2395	2315	3005	1625	2315	2352.30	1.07	0	129641	2441	2377	2281	2217	2121	2410	2250	174	690	200	1430	5	1	83229965	1960	-30.99	1.87	12	1.51	-76.00	1258.00	3875	20230324	-39.23	1075	20220704	119.07	3875	-39.23	20230324	1651	42.64	20230201	18700	-87.41	20220905	1651	42.64	20230201	8.47	N	086960	200	173 억	891151	N	N	0	N	N
166	20230703	120546	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2360	45	2	1.94	1870509455	799099	26.59	2315	2365	2315	3005	1625	2315	2340.78	1.07	0	198406	2441	2377	2281	2217	2121	2410	2250	174	690	200	1430	5	1	83229965	1964	-31.05	1.88	12	0.96	-76.00	1258.00	3875	20230324	-39.10	1075	20220704	119.53	3875	-39.10	20230324	1651	42.94	20230201	18700	-87.38	20220905	1651	42.94	20230201	8.47	N	086960	200	173 억	891151	N	N	0	N	N
167	20230703	110541	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2345	30	2	1.30	1453250040	621527	20.68	2315	2355	2315	3005	1625	2315	2338.20	1.07	0	134077	2441	2377	2281	2217	2121	2410	2250	174	690	200	1430	5	1	83229965	1952	-30.86	1.86	12	0.75	-76.00	1258.00	3875	20230324	-39.48	1075	20220704	118.14	3875	-39.48	20230324	1651	42.04	20230201	18700	-87.46	20220905	1651	42.04	20230201	8.47	N	086960	200	173 억	891151	N	N	0	N	N
168	20230703	100532	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2345	30	2	1.30	966759405	414084	13.78	2315	2355	2315	3005	1625	2315	2334.70	1.07	0	66584	2441	2377	2281	2217	2121	2410	2250	174	690	200	1430	5	1	83229965	1952	-30.86	1.86	12	0.50	-76.00	1258.00	3875	20230324	-39.48	1075	20220704	118.14	3875	-39.48	20230324	1651	42.04	20230201	18700	-87.46	20220905	1651	42.04	20230201	8.47	N	086960	200	173 억	891151	N	N	0	N	N
169	20230703	090537	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2325	10	2	0.43	210891830	90933	3.03	2315	2330	2315	3005	1625	2315	2319.21	1.07	0	-1187	2441	2377	2281	2217	2121	2410	2250	174	690	200	1430	5	1	83229965	1935	-30.59	1.85	12	0.11	-76.00	1258.00	3875	20230324	-40.00	1075	20220704	116.28	3875	-40.00	20230324	1651	40.82	20230201	18700	-87.57	20220905	1651	40.82	20230201	8.47	N	086960	200	173 억	891151	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History