KissMeData/047560/price/prices-20230701.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

75 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	160509	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13780	780	2	6.00	3108035740	228457	112.06	13070	14080	12950	16900	9100	13000	13607.04	2.25	0	6007	13780	13390	12750	12360	11720	13585	12555	57	3900	500	8320	10	1	11384032	1569	-25.71	2.45	12	2.01	-536.00	5627.00	20000	20230607	-31.10	8480	20230109	62.50	20000	-31.10	20230607	8480	62.50	20230109	20000	-31.10	20230607	8480	62.50	20230109	7.08	N	047560	500	56 억	255597	N	N	17	N	N
3	20230731	150512	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13660	660	2	5.08	2997044340	220362	108.09	13070	14080	12950	16900	9100	13000	13603.22	2.25	0	4075	13780	13390	12750	12360	11720	13585	12555	57	3900	500	8320	10	1	11384032	1555	-25.49	2.43	12	1.94	-536.00	5627.00	20000	20230607	-31.70	8480	20230109	61.08	20000	-31.70	20230607	8480	61.08	20230109	20000	-31.70	20230607	8480	61.08	20230109	7.08	N	047560	500	56 억	255597	N	N	5	N	N
4	20230731	140511	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13740	740	2	5.69	2714965700	199687	97.95	13070	14080	12950	16900	9100	13000	13599.03	2.25	0	-616	13780	13390	12750	12360	11720	13585	12555	57	3900	500	8320	10	1	11384032	1564	-25.63	2.44	12	1.75	-536.00	5627.00	20000	20230607	-31.30	8480	20230109	62.03	20000	-31.30	20230607	8480	62.03	20230109	20000	-31.30	20230607	8480	62.03	20230109	7.08	N	047560	500	56 억	255597	N	N	5	N	N
5	20230731	130512	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13790	790	2	6.08	2247446570	166103	81.47	13070	13900	12950	16900	9100	13000	13533.57	2.25	0	7849	13780	13390	12750	12360	11720	13585	12555	57	3900	500	8320	10	1	11384032	1570	-25.73	2.45	12	1.46	-536.00	5627.00	20000	20230607	-31.05	8480	20230109	62.62	20000	-31.05	20230607	8480	62.62	20230109	20000	-31.05	20230607	8480	62.62	20230109	7.08	N	047560	500	56 억	255597	N	N	5	N	N
6	20230731	120516	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13760	760	2	5.85	1915447560	141987	69.64	13070	13830	12950	16900	9100	13000	13493.69	2.25	0	3530	13780	13390	12750	12360	11720	13585	12555	57	3900	500	8320	10	1	11384032	1566	-25.67	2.45	12	1.25	-536.00	5627.00	20000	20230607	-31.20	8480	20230109	62.26	20000	-31.20	20230607	8480	62.26	20230109	20000	-31.20	20230607	8480	62.26	20230109	7.08	N	047560	500	56 억	255597	N	N	5	N	N
7	20230731	110518	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13710	710	2	5.46	1652858920	122923	60.29	13070	13810	12950	16900	9100	13000	13449.86	2.25	0	2587	13780	13390	12750	12360	11720	13585	12555	57	3900	500	8320	10	1	11384032	1561	-25.58	2.44	12	1.08	-536.00	5627.00	20000	20230607	-31.45	8480	20230109	61.67	20000	-31.45	20230607	8480	61.67	20230109	20000	-31.45	20230607	8480	61.67	20230109	7.08	N	047560	500	56 억	255597	N	N	5	N	N
8	20230731	100518	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13410	410	2	3.15	758222440	57225	28.07	13070	13570	12950	16900	9100	13000	13254.18	2.25	0	-9651	13780	13390	12750	12360	11720	13585	12555	57	3900	500	8320	10	1	11384032	1527	-25.02	2.38	12	0.50	-536.00	5627.00	20000	20230607	-32.95	8480	20230109	58.14	20000	-32.95	20230607	8480	58.14	20230109	20000	-32.95	20230607	8480	58.14	20230109	7.08	N	047560	500	56 억	255597	N	N	5	N	N
9	20230731	090510	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13040	40	2	0.31	25285550	1940	0.95	13070	13070	13040	16900	9100	13000	13067.93	2.25	0	-719	13780	13390	12750	12360	11720	13585	12555	57	3900	500	8320	10	1	11384032	1484	-24.33	2.32	12	0.02	-536.00	5627.00	20000	20230607	-34.80	8480	20230109	53.77	20000	-34.80	20230607	8480	53.77	20230109	20000	-34.80	20230607	8480	53.77	20230109	7.08	N	047560	500	56 억	255597	N	N	5	N	N
10	20230728	160513	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13000	670	2	5.43	2549867050	199660	128.56	12110	13140	12110	16020	8640	12330	12771.77	1.84	0	46310	12996	12662	12296	11962	11596	12830	12130	57	3690	500	7890	10	1	11384032	1480	-24.25	2.31	12	1.75	-536.00	5627.00	20000	20230607	-35.00	8480	20230109	53.30	20000	-35.00	20230607	8480	53.30	20230109	20000	-35.00	20230607	8480	53.30	20230109	7.51	N	047560	500	56 억	209965	N	N	5	N	N
11	20230728	150512	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12990	660	2	5.35	2471856070	193641	124.69	12110	13140	12110	16020	8640	12330	12765.95	1.84	0	44490	12996	12662	12296	11962	11596	12830	12130	57	3690	500	7890	10	1	11384032	1479	-24.24	2.31	12	1.70	-536.00	5627.00	20000	20230607	-35.05	8480	20230109	53.18	20000	-35.05	20230607	8480	53.18	20230109	20000	-35.05	20230607	8480	53.18	20230109	7.51	N	047560	500	56 억	209965	N	N	0	N	N
12	20230728	140510	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12950	620	2	5.03	2302530740	180534	116.25	12110	13140	12110	16020	8640	12330	12754.84	1.84	0	40764	12996	12662	12296	11962	11596	12830	12130	57	3690	500	7890	10	1	11384032	1474	-24.16	2.30	12	1.59	-536.00	5627.00	20000	20230607	-35.25	8480	20230109	52.71	20000	-35.25	20230607	8480	52.71	20230109	20000	-35.25	20230607	8480	52.71	20230109	7.51	N	047560	500	56 억	209965	N	N	0	N	N
13	20230728	130513	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12870	540	2	4.38	1935235710	152296	98.07	12110	13090	12110	16020	8640	12330	12707.95	1.84	0	31949	12996	12662	12296	11962	11596	12830	12130	57	3690	500	7890	10	1	11384032	1465	-24.01	2.29	12	1.34	-536.00	5627.00	20000	20230607	-35.65	8480	20230109	51.77	20000	-35.65	20230607	8480	51.77	20230109	20000	-35.65	20230607	8480	51.77	20230109	7.51	N	047560	500	56 억	209965	N	N	0	N	N
14	20230728	120510	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12930	600	2	4.87	1773465350	139756	89.99	12110	13090	12110	16020	8640	12330	12690.64	1.84	0	26287	12996	12662	12296	11962	11596	12830	12130	57	3690	500	7890	10	1	11384032	1472	-24.12	2.30	12	1.23	-536.00	5627.00	20000	20230607	-35.35	8480	20230109	52.48	20000	-35.35	20230607	8480	52.48	20230109	20000	-35.35	20230607	8480	52.48	20230109	7.51	N	047560	500	56 억	209965	N	N	0	N	N
15	20230728	110514	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12810	480	2	3.89	1616883660	127569	82.14	12110	13090	12110	16020	8640	12330	12675.54	1.84	0	18194	12996	12662	12296	11962	11596	12830	12130	57	3690	500	7890	10	1	11384032	1458	-23.90	2.28	12	1.12	-536.00	5627.00	20000	20230607	-35.95	8480	20230109	51.06	20000	-35.95	20230607	8480	51.06	20230109	20000	-35.95	20230607	8480	51.06	20230109	7.51	N	047560	500	56 억	209965	N	N	0	N	N
16	20230728	100509	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12490	160	2	1.30	715678060	57428	36.98	12110	12730	12110	16020	8640	12330	12463.00	1.84	0	18032	12996	12662	12296	11962	11596	12830	12130	57	3690	500	7890	10	1	11384032	1422	-23.30	2.22	12	0.50	-536.00	5627.00	20000	20230607	-37.55	8480	20230109	47.29	20000	-37.55	20230607	8480	47.29	20230109	20000	-37.55	20230607	8480	47.29	20230109	7.51	N	047560	500	56 억	209965	N	N	0	N	N
17	20230728	090512	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12240	-90	5	-0.73	89557810	7345	4.73	12110	12330	12110	16020	8640	12330	12186.07	1.84	0	3458	12996	12662	12296	11962	11596	12830	12130	57	3690	500	7890	10	1	11384032	1393	-22.84	2.18	12	0.06	-536.00	5627.00	20000	20230607	-38.80	8480	20230109	44.34	20000	-38.80	20230607	8480	44.34	20230109	20000	-38.80	20230607	8480	44.34	20230109	7.51	N	047560	500	56 억	209965	N	N	0	N	N
18	20230727	160509	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12330	170	2	1.40	1866411960	151280	36.63	11930	12630	11930	15800	8520	12160	12337.74	1.58	28493	30382	13613	12886	12473	11746	11333	12680	11540	57	3640	500	7780	10	1	11384032	1404	-23.00	2.19	12	1.33	-536.00	5627.00	20000	20230607	-38.35	8480	20230109	45.40	20000	-38.35	20230607	8480	45.40	20230109	20000	-38.35	20230607	8480	45.40	20230109	7.59	N	047560	500	56 억	179582	N	N	0	N	N
19	20230727	150510	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12320	160	2	1.32	1629236490	132086	31.98	11930	12630	11930	15800	8520	12160	12334.96	1.58	28493	23697	13613	12886	12473	11746	11333	12680	11540	57	3640	500	7780	10	1	11384032	1403	-22.99	2.19	12	1.16	-536.00	5627.00	20000	20230607	-38.40	8480	20230109	45.28	20000	-38.40	20230607	8480	45.28	20230109	20000	-38.40	20230607	8480	45.28	20230109	7.59	N	047560	500	56 억	179582	N	N	0	N	N
20	20230727	140507	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12360	200	2	1.64	1477810670	119802	29.00	11930	12630	11930	15800	8520	12160	12335.77	1.58	28493	22402	13613	12886	12473	11746	11333	12680	11540	57	3640	500	7780	10	1	11384032	1407	-23.06	2.20	12	1.05	-536.00	5627.00	20000	20230607	-38.20	8480	20230109	45.75	20000	-38.20	20230607	8480	45.75	20230109	20000	-38.20	20230607	8480	45.75	20230109	7.59	N	047560	500	56 억	179582	N	N	0	N	N
21	20230727	130507	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12350	190	2	1.56	1368165070	110901	26.85	11930	12630	11930	15800	8520	12160	12337.17	1.58	28493	23070	13613	12886	12473	11746	11333	12680	11540	57	3640	500	7780	10	1	11384032	1406	-23.04	2.19	12	0.97	-536.00	5627.00	20000	20230607	-38.25	8480	20230109	45.64	20000	-38.25	20230607	8480	45.64	20230109	20000	-38.25	20230607	8480	45.64	20230109	7.59	N	047560	500	56 억	179582	N	N	0	N	N
22	20230727	120510	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12410	250	2	2.06	1215975950	98560	23.86	11930	12630	11930	15800	8520	12160	12337.82	1.58	28493	27322	13613	12886	12473	11746	11333	12680	11540	57	3640	500	7780	10	1	11384032	1413	-23.15	2.21	12	0.87	-536.00	5627.00	20000	20230607	-37.95	8480	20230109	46.34	20000	-37.95	20230607	8480	46.34	20230109	20000	-37.95	20230607	8480	46.34	20230109	7.59	N	047560	500	56 억	179582	N	N	0	N	N
23	20230727	110508	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12560	400	2	3.29	1082396690	87848	21.27	11930	12630	11930	15800	8520	12160	12321.65	1.58	28493	29161	13613	12886	12473	11746	11333	12680	11540	57	3640	500	7780	10	1	11384032	1430	-23.43	2.23	12	0.77	-536.00	5627.00	20000	20230607	-37.20	8480	20230109	48.11	20000	-37.20	20230607	8480	48.11	20230109	20000	-37.20	20230607	8480	48.11	20230109	7.59	N	047560	500	56 억	179582	N	N	0	N	N
24	20230727	100508	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12320	160	2	1.32	743680540	60617	14.68	11930	12500	11930	15800	8520	12160	12268.91	1.58	28493	18861	13613	12886	12473	11746	11333	12680	11540	57	3640	500	7780	10	1	11384032	1403	-22.99	2.19	12	0.53	-536.00	5627.00	20000	20230607	-38.40	8480	20230109	45.28	20000	-38.40	20230607	8480	45.28	20230109	20000	-38.40	20230607	8480	45.28	20230109	7.59	N	047560	500	56 억	179582	N	N	0	N	N
25	20230727	090508	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12390	230	2	1.89	208109170	17247	4.18	11930	12420	11930	15800	8520	12160	12065.18	1.58	28493	5995	13613	12886	12473	11746	11333	12680	11540	57	3640	500	7780	10	1	11384032	1410	-23.12	2.20	12	0.15	-536.00	5627.00	20000	20230607	-38.05	8480	20230109	46.11	20000	-38.05	20230607	8480	46.11	20230109	20000	-38.05	20230607	8480	46.11	20230109	7.59	N	047560	500	56 억	179582	N	N	0	N	N
26	20230726	160506	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12160	-1170	5	-8.78	5055668130	407955	234.20	13010	13200	12060	17320	9340	13330	12392.78	1.33	0	29877	13930	13630	13440	13140	12950	13535	13045	57	3990	500	8530	10	1	11384032	1384	-22.69	2.16	12	3.58	-536.00	5627.00	20000	20230607	-39.20	8480	20230109	43.40	20000	-39.20	20230607	8480	43.40	20230109	20000	-39.20	20230607	8480	43.40	20230109	7.67	N	047560	500	56 억	151089	N	N	6	N	N
27	20230726	150509	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12220	-1110	5	-8.33	4517691570	363680	208.78	13010	13200	12060	17320	9340	13330	12421.86	1.33	0	9698	13930	13630	13440	13140	12950	13535	13045	57	3990	500	8530	10	1	11384032	1391	-22.80	2.17	12	3.19	-536.00	5627.00	20000	20230607	-38.90	8480	20230109	44.10	20000	-38.90	20230607	8480	44.10	20230109	20000	-38.90	20230607	8480	44.10	20230109	7.67	N	047560	500	56 억	151089	N	N	6	N	N
28	20230726	140507	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12220	-1110	5	-8.33	4209027050	338534	194.35	13010	13200	12060	17320	9340	13330	12432.78	1.33	0	3021	13930	13630	13440	13140	12950	13535	13045	57	3990	500	8530	10	1	11384032	1391	-22.80	2.17	12	2.97	-536.00	5627.00	20000	20230607	-38.90	8480	20230109	44.10	20000	-38.90	20230607	8480	44.10	20230109	20000	-38.90	20230607	8480	44.10	20230109	7.67	N	047560	500	56 억	151089	N	N	6	N	N
29	20230726	130505	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12350	-980	5	-7.35	3677851290	295545	169.67	13010	13200	12060	17320	9340	13330	12443.94	1.33	0	2501	13930	13630	13440	13140	12950	13535	13045	57	3990	500	8530	10	1	11384032	1406	-23.04	2.19	12	2.60	-536.00	5627.00	20000	20230607	-38.25	8480	20230109	45.64	20000	-38.25	20230607	8480	45.64	20230109	20000	-38.25	20230607	8480	45.64	20230109	7.67	N	047560	500	56 억	151089	N	N	6	N	N
30	20230726	120507	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12340	-990	5	-7.43	3253984190	261014	149.85	13010	13200	12060	17320	9340	13330	12466.30	1.33	0	6506	13930	13630	13440	13140	12950	13535	13045	57	3990	500	8530	10	1	11384032	1405	-23.02	2.19	12	2.29	-536.00	5627.00	20000	20230607	-38.30	8480	20230109	45.52	20000	-38.30	20230607	8480	45.52	20230109	20000	-38.30	20230607	8480	45.52	20230109	7.67	N	047560	500	56 억	151089	N	N	6	N	N
31	20230726	110504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12400	-930	5	-6.98	2968553690	237876	136.56	13010	13200	12060	17320	9340	13330	12478.98	1.33	0	18299	13930	13630	13440	13140	12950	13535	13045	57	3990	500	8530	10	1	11384032	1412	-23.13	2.20	12	2.09	-536.00	5627.00	20000	20230607	-38.00	8480	20230109	46.23	20000	-38.00	20230607	8480	46.23	20230109	20000	-38.00	20230607	8480	46.23	20230109	7.67	N	047560	500	56 억	151089	N	N	6	N	N
32	20230726	100508	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12450	-880	5	-6.60	2315803310	185095	106.26	13010	13200	12060	17320	9340	13330	12510.90	1.33	0	11052	13930	13630	13440	13140	12950	13535	13045	57	3990	500	8530	10	1	11384032	1417	-23.23	2.21	12	1.63	-536.00	5627.00	20000	20230607	-37.75	8480	20230109	46.82	20000	-37.75	20230607	8480	46.82	20230109	20000	-37.75	20230607	8480	46.82	20230109	7.67	N	047560	500	56 억	151089	N	N	6	N	N
33	20230726	090503	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12710	-620	5	-4.65	493053270	38294	21.98	13010	13200	12650	17320	9340	13330	12874.03	1.33	0	4394	13930	13630	13440	13140	12950	13535	13045	57	3990	500	8530	10	1	11384032	1447	-23.71	2.26	12	0.34	-536.00	5627.00	20000	20230607	-36.45	8480	20230109	49.88	20000	-36.45	20230607	8480	49.88	20230109	20000	-36.45	20230607	8480	49.88	20230109	7.67	N	047560	500	56 억	151089	N	N	6	N	N
34	20230725	160502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13330	-270	5	-1.99	2308075430	171189	54.67	13630	13740	13250	17680	9520	13600	13482.53	1.22	0	10269	15180	14390	13810	13020	12440	14100	12730	57	4080	500	8700	10	1	11384032	1517	-24.87	2.37	12	1.50	-536.00	5627.00	20000	20230607	-33.35	8480	20230109	57.19	20000	-33.35	20230607	8480	57.19	20230109	20000	-33.35	20230607	8480	57.19	20230109	7.67	N	047560	500	56 억	138611	N	N	6	N	N
35	20230725	150459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13370	-230	5	-1.69	2036539670	150828	48.17	13630	13740	13250	17680	9520	13600	13502.31	1.22	0	5939	15180	14390	13810	13020	12440	14100	12730	57	4080	500	8700	10	1	11384032	1522	-24.94	2.38	12	1.32	-536.00	5627.00	20000	20230607	-33.15	8480	20230109	57.67	20000	-33.15	20230607	8480	57.67	20230109	20000	-33.15	20230607	8480	57.67	20230109	7.67	N	047560	500	56 억	138611	N	N	0	N	N
36	20230725	140500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13550	-50	5	-0.37	1781267480	131855	42.11	13630	13740	13250	17680	9520	13600	13509.19	1.22	0	6219	15180	14390	13810	13020	12440	14100	12730	57	4080	500	8700	10	1	11384032	1543	-25.28	2.41	12	1.16	-536.00	5627.00	20000	20230607	-32.25	8480	20230109	59.79	20000	-32.25	20230607	8480	59.79	20230109	20000	-32.25	20230607	8480	59.79	20230109	7.67	N	047560	500	56 억	138611	N	N	0	N	N
37	20230725	130504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13620	20	2	0.15	1498164900	111052	35.46	13630	13740	13250	17680	9520	13600	13490.52	1.22	0	844	15180	14390	13810	13020	12440	14100	12730	57	4080	500	8700	10	1	11384032	1551	-25.41	2.42	12	0.98	-536.00	5627.00	20000	20230607	-31.90	8480	20230109	60.61	20000	-31.90	20230607	8480	60.61	20230109	20000	-31.90	20230607	8480	60.61	20230109	7.67	N	047560	500	56 억	138611	N	N	0	N	N
38	20230725	120504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13340	-260	5	-1.91	1255729570	93019	29.71	13630	13740	13250	17680	9520	13600	13499.56	1.22	0	1493	15180	14390	13810	13020	12440	14100	12730	57	4080	500	8700	10	1	11384032	1519	-24.89	2.37	12	0.82	-536.00	5627.00	20000	20230607	-33.30	8480	20230109	57.31	20000	-33.30	20230607	8480	57.31	20230109	20000	-33.30	20230607	8480	57.31	20230109	7.67	N	047560	500	56 억	138611	N	N	0	N	N
39	20230725	110501	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13520	-80	5	-0.59	957647790	70650	22.56	13630	13740	13250	17680	9520	13600	13554.73	1.22	0	73	15180	14390	13810	13020	12440	14100	12730	57	4080	500	8700	10	1	11384032	1539	-25.22	2.40	12	0.62	-536.00	5627.00	20000	20230607	-32.40	8480	20230109	59.43	20000	-32.40	20230607	8480	59.43	20230109	20000	-32.40	20230607	8480	59.43	20230109	7.67	N	047560	500	56 억	138611	N	N	0	N	N
40	20230725	100501	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13700	100	2	0.74	678193400	49988	15.96	13630	13740	13250	17680	9520	13600	13567.03	1.22	0	6482	15180	14390	13810	13020	12440	14100	12730	57	4080	500	8700	10	1	11384032	1560	-25.56	2.43	12	0.44	-536.00	5627.00	20000	20230607	-31.50	8480	20230109	61.56	20000	-31.50	20230607	8480	61.56	20230109	20000	-31.50	20230607	8480	61.56	20230109	7.67	N	047560	500	56 억	138611	N	N	0	N	N
41	20230725	090501	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13550	-50	5	-0.37	143297050	10510	3.36	13630	13740	13500	17680	9520	13600	13634.82	1.22	0	-2520	15180	14390	13810	13020	12440	14100	12730	57	4080	500	8700	10	1	11384032	1543	-25.28	2.41	12	0.09	-536.00	5627.00	20000	20230607	-32.25	8480	20230109	59.79	20000	-32.25	20230607	8480	59.79	20230109	20000	-32.25	20230607	8480	59.79	20230109	7.67	N	047560	500	56 억	138611	N	N	0	N	N
42	20230724	160502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13600	-720	5	-5.03	4277626110	311912	60.59	14360	14600	13230	18610	10030	14320	13714.30	1.39	0	-20130	15400	14860	14530	13990	13660	15130	14260	57	4290	500	9160	10	1	11384032	1548	-25.37	2.42	12	2.74	-536.00	5627.00	20000	20230607	-32.00	8480	20230109	60.38	20000	-32.00	20230607	8480	60.38	20230109	20000	-32.00	20230607	8480	60.38	20230109	7.61	N	047560	500	56 억	157934	N	N	14	N	N
43	20230724	150458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13680	-640	5	-4.47	4049069470	295221	57.35	14360	14600	13230	18610	10030	14320	13715.38	1.39	0	-16589	15400	14860	14530	13990	13660	15130	14260	57	4290	500	9160	10	1	11384032	1557	-25.52	2.43	12	2.59	-536.00	5627.00	20000	20230607	-31.60	8480	20230109	61.32	20000	-31.60	20230607	8480	61.32	20230109	20000	-31.60	20230607	8480	61.32	20230109	7.61	N	047560	500	56 억	157934	N	N	14	N	N
44	20230724	140457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13460	-860	5	-6.01	3573986430	260036	50.51	14360	14600	13230	18610	10030	14320	13744.20	1.39	0	-25072	15400	14860	14530	13990	13660	15130	14260	57	4290	500	9160	10	1	11384032	1532	-25.11	2.39	12	2.28	-536.00	5627.00	20000	20230607	-32.70	8480	20230109	58.73	20000	-32.70	20230607	8480	58.73	20230109	20000	-32.70	20230607	8480	58.73	20230109	7.61	N	047560	500	56 억	157934	N	N	14	N	N
45	20230724	130458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13370	-950	5	-6.63	3169438050	229741	44.63	14360	14600	13230	18610	10030	14320	13795.70	1.39	0	-20730	15400	14860	14530	13990	13660	15130	14260	57	4290	500	9160	10	1	11384032	1522	-24.94	2.38	12	2.02	-536.00	5627.00	20000	20230607	-33.15	8480	20230109	57.67	20000	-33.15	20230607	8480	57.67	20230109	20000	-33.15	20230607	8480	57.67	20230109	7.61	N	047560	500	56 억	157934	N	N	14	N	N
46	20230724	120459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13470	-850	5	-5.94	2753315800	198640	38.59	14360	14600	13230	18610	10030	14320	13860.83	1.39	0	-23608	15400	14860	14530	13990	13660	15130	14260	57	4290	500	9160	10	1	11384032	1533	-25.13	2.39	12	1.74	-536.00	5627.00	20000	20230607	-32.65	8480	20230109	58.84	20000	-32.65	20230607	8480	58.84	20230109	20000	-32.65	20230607	8480	58.84	20230109	7.61	N	047560	500	56 억	157934	N	N	14	N	N
47	20230724	110501	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13560	-760	5	-5.31	2086276840	148971	28.94	14360	14600	13500	18610	10030	14320	14004.58	1.39	0	-26376	15400	14860	14530	13990	13660	15130	14260	57	4290	500	9160	10	1	11384032	1544	-25.30	2.41	12	1.31	-536.00	5627.00	20000	20230607	-32.20	8480	20230109	59.91	20000	-32.20	20230607	8480	59.91	20230109	20000	-32.20	20230607	8480	59.91	20230109	7.61	N	047560	500	56 억	157934	N	N	14	N	N
48	20230724	100457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14060	-260	5	-1.82	1148883060	80868	15.71	14360	14600	13920	18610	10030	14320	14206.89	1.39	0	-24569	15400	14860	14530	13990	13660	15130	14260	57	4290	500	9160	10	1	11384032	1601	-26.23	2.50	12	0.71	-536.00	5627.00	20000	20230607	-29.70	8480	20230109	65.80	20000	-29.70	20230607	8480	65.80	20230109	20000	-29.70	20230607	8480	65.80	20230109	7.61	N	047560	500	56 억	157934	N	N	14	N	N
49	20230724	090459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14190	-130	5	-0.91	246417840	17180	3.34	14360	14500	14190	18610	10030	14320	14343.30	1.39	0	-5780	15400	14860	14530	13990	13660	15130	14260	57	4290	500	9160	10	1	11384032	1615	-26.47	2.52	12	0.15	-536.00	5627.00	20000	20230607	-29.05	8480	20230109	67.33	20000	-29.05	20230607	8480	67.33	20230109	20000	-29.05	20230607	8480	67.33	20230109	7.61	N	047560	500	56 억	157934	N	N	14	N	N
50	20230721	160455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14320	50	2	0.35	7453062050	509858	108.80	14250	15070	14200	18550	9990	14270	14618.81	1.24	0	16325	16003	15136	14633	13766	13263	14885	13515	57	4280	500	9130	10	1	11384032	1630	-26.72	2.54	12	4.48	-536.00	5627.00	20000	20230607	-28.40	8480	20230109	68.87	20000	-28.40	20230607	8480	68.87	20230109	20000	-28.40	20230607	8480	68.87	20230109	7.59	N	047560	500	56 억	141032	N	N	14	N	N
51	20230721	150458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14370	100	2	0.70	7020933990	479718	102.37	14250	15070	14200	18550	9990	14270	14636.15	1.24	0	15592	16003	15136	14633	13766	13263	14885	13515	57	4280	500	9130	10	1	11384032	1636	-26.81	2.55	12	4.21	-536.00	5627.00	20000	20230607	-28.15	8480	20230109	69.46	20000	-28.15	20230607	8480	69.46	20230109	20000	-28.15	20230607	8480	69.46	20230109	7.59	N	047560	500	56 억	141032	N	N	72	N	N
52	20230721	140454	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14370	100	2	0.70	6315347290	430797	91.93	14250	15070	14200	18550	9990	14270	14660.40	1.24	0	28522	16003	15136	14633	13766	13263	14885	13515	57	4280	500	9130	10	1	11384032	1636	-26.81	2.55	12	3.78	-536.00	5627.00	20000	20230607	-28.15	8480	20230109	69.46	20000	-28.15	20230607	8480	69.46	20230109	20000	-28.15	20230607	8480	69.46	20230109	7.59	N	047560	500	56 억	141032	N	N	72	N	N
53	20230721	130456	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14500	230	2	1.61	5927049450	403950	86.20	14250	15070	14200	18550	9990	14270	14673.52	1.24	0	34503	16003	15136	14633	13766	13263	14885	13515	57	4280	500	9130	10	1	11384032	1651	-27.05	2.58	12	3.55	-536.00	5627.00	20000	20230607	-27.50	8480	20230109	70.99	20000	-27.50	20230607	8480	70.99	20230109	20000	-27.50	20230607	8480	70.99	20230109	7.59	N	047560	500	56 억	141032	N	N	72	N	N
54	20230721	120501	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14750	480	2	3.36	5204974920	354108	75.57	14250	15070	14200	18550	9990	14270	14699.80	1.24	0	29781	16003	15136	14633	13766	13263	14885	13515	57	4280	500	9130	10	1	11384032	1679	-27.52	2.62	12	3.11	-536.00	5627.00	20000	20230607	-26.25	8480	20230109	73.94	20000	-26.25	20230607	8480	73.94	20230109	20000	-26.25	20230607	8480	73.94	20230109	7.59	N	047560	500	56 억	141032	N	N	72	N	N
55	20230721	110459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14990	720	2	5.05	4504657420	306748	65.46	14250	15070	14200	18550	9990	14270	14686.28	1.24	0	31693	16003	15136	14633	13766	13263	14885	13515	57	4280	500	9130	10	1	11384032	1706	-27.97	2.66	12	2.69	-536.00	5627.00	20000	20230607	-25.05	8480	20230109	76.77	20000	-25.05	20230607	8480	76.77	20230109	20000	-25.05	20230607	8480	76.77	20230109	7.59	N	047560	500	56 억	141032	N	N	72	N	N
56	20230721	100458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14730	460	2	3.22	2838084670	195113	41.64	14250	14870	14200	18550	9990	14270	14546.98	1.24	0	3117	16003	15136	14633	13766	13263	14885	13515	57	4280	500	9130	10	1	11384032	1677	-27.48	2.62	12	1.71	-536.00	5627.00	20000	20230607	-26.35	8480	20230109	73.70	20000	-26.35	20230607	8480	73.70	20230109	20000	-26.35	20230607	8480	73.70	20230109	7.59	N	047560	500	56 억	141032	N	N	72	N	N
57	20230721	090459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14200	-70	5	-0.49	352958250	24734	5.28	14250	14420	14200	18550	9990	14270	14270.17	1.24	0	-259	16003	15136	14633	13766	13263	14885	13515	57	4280	500	9130	10	1	11384032	1617	-26.49	2.52	12	0.22	-536.00	5627.00	20000	20230607	-29.00	8480	20230109	67.45	20000	-29.00	20230607	8480	67.45	20230109	20000	-29.00	20230607	8480	67.45	20230109	7.59	N	047560	500	56 억	141032	N	N	72	N	N
58	20230720	160455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14270	-980	5	-6.43	6783091250	465852	19.82	15100	15500	14130	19820	10680	15250	14561.09	1.82	0	-69569	16910	16080	15140	14310	13370	16495	14725	57	4570	500	9760	10	1	11384032	1625	-26.62	2.54	12	4.09	-536.00	5627.00	20000	20230607	-28.65	8480	20230109	68.28	20000	-28.65	20230607	8480	68.28	20230109	20000	-28.65	20230607	8480	68.28	20230109	7.52	N	047560	500	56 억	206755	N	N	72	N	N
59	20230720	150454	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14330	-920	5	-6.03	6151250560	421610	17.94	15100	15500	14130	19820	10680	15250	14589.09	1.82	0	-72915	16910	16080	15140	14310	13370	16495	14725	57	4570	500	9760	10	1	11384032	1631	-26.74	2.55	12	3.70	-536.00	5627.00	20000	20230607	-28.35	8480	20230109	68.99	20000	-28.35	20230607	8480	68.99	20230109	20000	-28.35	20230607	8480	68.99	20230109	7.52	N	047560	500	56 억	206755	N	N	0	N	N
60	20230720	140453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14330	-920	5	-6.03	5812269710	397979	16.93	15100	15500	14130	19820	10680	15250	14603.61	1.82	0	-68340	16910	16080	15140	14310	13370	16495	14725	57	4570	500	9760	10	1	11384032	1631	-26.74	2.55	12	3.50	-536.00	5627.00	20000	20230607	-28.35	8480	20230109	68.99	20000	-28.35	20230607	8480	68.99	20230109	20000	-28.35	20230607	8480	68.99	20230109	7.52	N	047560	500	56 억	206755	N	N	0	N	N
61	20230720	130452	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14310	-940	5	-6.16	5220125070	356424	15.16	15100	15500	14190	19820	10680	15250	14644.94	1.82	0	-58429	16910	16080	15140	14310	13370	16495	14725	57	4570	500	9760	10	1	11384032	1629	-26.70	2.54	12	3.13	-536.00	5627.00	20000	20230607	-28.45	8480	20230109	68.75	20000	-28.45	20230607	8480	68.75	20230109	20000	-28.45	20230607	8480	68.75	20230109	7.52	N	047560	500	56 억	206755	N	N	0	N	N
62	20230720	120458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14380	-870	5	-5.70	4822188770	328697	13.98	15100	15500	14190	19820	10680	15250	14669.70	1.82	0	-54233	16910	16080	15140	14310	13370	16495	14725	57	4570	500	9760	10	1	11384032	1637	-26.83	2.56	12	2.89	-536.00	5627.00	20000	20230607	-28.10	8480	20230109	69.58	20000	-28.10	20230607	8480	69.58	20230109	20000	-28.10	20230607	8480	69.58	20230109	7.52	N	047560	500	56 억	206755	N	N	0	N	N
63	20230720	110455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14460	-790	5	-5.18	4365144030	296971	12.63	15100	15500	14190	19820	10680	15250	14697.92	1.82	0	-41027	16910	16080	15140	14310	13370	16495	14725	57	4570	500	9760	10	1	11384032	1646	-26.98	2.57	12	2.61	-536.00	5627.00	20000	20230607	-27.70	8480	20230109	70.52	20000	-27.70	20230607	8480	70.52	20230109	20000	-27.70	20230607	8480	70.52	20230109	7.52	N	047560	500	56 억	206755	N	N	0	N	N
64	20230720	100451	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14320	-930	5	-6.10	3485660940	235639	10.02	15100	15500	14240	19820	10680	15250	14791.36	1.82	0	-31822	16910	16080	15140	14310	13370	16495	14725	57	4570	500	9760	10	1	11384032	1630	-26.72	2.54	12	2.07	-536.00	5627.00	20000	20230607	-28.40	8480	20230109	68.87	20000	-28.40	20230607	8480	68.87	20230109	20000	-28.40	20230607	8480	68.87	20230109	7.52	N	047560	500	56 억	206755	N	N	0	N	N
65	20230720	090451	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15400	150	2	0.98	677312860	44903	1.91	15100	15500	14900	19820	10680	15250	15081.95	1.82	0	2693	16910	16080	15140	14310	13370	16495	14725	57	4570	500	9760	10	1	11384032	1753	-28.73	2.74	12	0.39	-536.00	5627.00	20000	20230607	-23.00	8480	20230109	81.60	20000	-23.00	20230607	8480	81.60	20230109	20000	-23.00	20230607	8480	81.60	20230109	7.52	N	047560	500	56 억	206755	N	N	0	N	N
66	20230719	160501	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15250	1840	2	13.72	35490033330	2329118	1626.45	15160	15970	14200	17430	9390	13410	15237.53	1.83	0	-903	14196	13802	13456	13062	12716	13630	12890	57	4020	500	8580	10	1	11384032	1736	-28.45	2.71	12	20.46	-536.00	5627.00	20000	20230607	-23.75	8480	20230109	79.83	20000	-23.75	20230607	8480	79.83	20230109	20000	-23.75	20230607	8480	79.83	20230109	7.59	N	047560	500	56 억	208216	N	N	0	N	N
67	20230719	150459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15740	2330	2	17.38	32861994020	2160302	1508.56	15160	15970	14200	17430	9390	13410	15211.76	1.83	0	-19751	14196	13802	13456	13062	12716	13630	12890	57	4020	500	8580	10	1	11384032	1792	-29.37	2.80	12	18.98	-536.00	5627.00	20000	20230607	-21.30	8480	20230109	85.61	20000	-21.30	20230607	8480	85.61	20230109	20000	-21.30	20230607	8480	85.61	20230109	7.59	N	047560	500	56 억	208216	N	N	0	N	N
68	20230719	140501	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14940	1530	2	11.41	29922091960	1969130	1375.06	15160	15970	14200	17430	9390	13410	15195.59	1.83	0	-37957	14196	13802	13456	13062	12716	13630	12890	57	4020	500	8580	10	1	11384032	1701	-27.87	2.66	12	17.30	-536.00	5627.00	20000	20230607	-25.30	8480	20230109	76.18	20000	-25.30	20230607	8480	76.18	20230109	20000	-25.30	20230607	8480	76.18	20230109	7.59	N	047560	500	56 억	208216	N	N	0	N	N
69	20230719	130455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14740	1330	2	9.92	28400424210	1866019	1303.06	15160	15970	14200	17430	9390	13410	15219.79	1.83	0	-47319	14196	13802	13456	13062	12716	13630	12890	57	4020	500	8580	10	1	11384032	1678	-27.50	2.62	12	16.39	-536.00	5627.00	20000	20230607	-26.30	8480	20230109	73.82	20000	-26.30	20230607	8480	73.82	20230109	20000	-26.30	20230607	8480	73.82	20230109	7.59	N	047560	500	56 억	208216	N	N	0	N	N
70	20230719	120500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14950	1540	2	11.48	27459639420	1802738	1258.87	15160	15970	14200	17430	9390	13410	15232.19	1.83	0	-45761	14196	13802	13456	13062	12716	13630	12890	57	4020	500	8580	10	1	11384032	1702	-27.89	2.66	12	15.84	-536.00	5627.00	20000	20230607	-25.25	8480	20230109	76.30	20000	-25.25	20230607	8480	76.30	20230109	20000	-25.25	20230607	8480	76.30	20230109	7.59	N	047560	500	56 억	208216	N	N	0	N	N
71	20230719	110501	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15230	1820	2	13.57	25658723230	1682768	1175.09	15160	15970	14200	17430	9390	13410	15247.93	1.83	0	-25894	14196	13802	13456	13062	12716	13630	12890	57	4020	500	8580	10	1	11384032	1734	-28.41	2.71	12	14.78	-536.00	5627.00	20000	20230607	-23.85	8480	20230109	79.60	20000	-23.85	20230607	8480	79.60	20230109	20000	-23.85	20230607	8480	79.60	20230109	7.59	N	047560	500	56 억	208216	N	N	0	N	N
72	20230719	100457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14810	1400	2	10.44	20796083790	1366757	954.42	15160	15970	14200	17430	9390	13410	15215.64	1.83	0	-70121	14196	13802	13456	13062	12716	13630	12890	57	4020	500	8580	10	1	11384032	1686	-27.63	2.63	12	12.01	-536.00	5627.00	20000	20230607	-25.95	8480	20230109	74.65	20000	-25.95	20230607	8480	74.65	20230109	20000	-25.95	20230607	8480	74.65	20230109	7.59	N	047560	500	56 억	208216	N	N	0	N	N
73	20230719	090457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14990	1580	2	11.78	4930439550	324500	226.60	15160	15500	14810	17430	9390	13410	15193.96	1.83	0	-61598	14196	13802	13456	13062	12716	13630	12890	57	4020	500	8580	10	1	11384032	1706	-27.97	2.66	12	2.85	-536.00	5627.00	20000	20230607	-25.05	8480	20230109	76.77	20000	-25.05	20230607	8480	76.77	20230109	20000	-25.05	20230607	8480	76.77	20230109	7.59	N	047560	500	56 억	208216	N	N	0	N	N
74	20230718	160456	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13410	-370	5	-2.69	1919234740	142673	39.97	13850	13850	13110	17910	9650	13780	13450.72	2.01	0	-20963	14680	14230	13620	13170	12560	14455	13395	57	4130	500	8810	10	1	11384032	1527	-25.02	2.38	12	1.25	-536.00	5627.00	20000	20230607	-32.95	8480	20230109	58.14	20000	-32.95	20230607	8480	58.14	20230109	20000	-32.95	20230607	8480	58.14	20230109	7.60	N	047560	500	56 억	228448	N	N	17	N	N
75	20230718	150457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13390	-390	5	-2.83	1823526570	135543	37.97	13850	13850	13110	17910	9650	13780	13452.09	2.01	0	-21404	14680	14230	13620	13170	12560	14455	13395	57	4130	500	8810	10	1	11384032	1524	-24.98	2.38	12	1.19	-536.00	5627.00	20000	20230607	-33.05	8480	20230109	57.90	20000	-33.05	20230607	8480	57.90	20230109	20000	-33.05	20230607	8480	57.90	20230109	7.60	N	047560	500	56 억	228448	N	N	17	N	N
76	20230718	140454	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13330	-450	5	-3.27	1598469800	118696	33.25	13850	13850	13110	17910	9650	13780	13465.38	2.01	0	-21762	14680	14230	13620	13170	12560	14455	13395	57	4130	500	8810	10	1	11384032	1517	-24.87	2.37	12	1.04	-536.00	5627.00	20000	20230607	-33.35	8480	20230109	57.19	20000	-33.35	20230607	8480	57.19	20230109	20000	-33.35	20230607	8480	57.19	20230109	7.60	N	047560	500	56 억	228448	N	N	17	N	N
77	20230718	130454	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13320	-460	5	-3.34	1453155520	107757	30.18	13850	13850	13110	17910	9650	13780	13483.89	2.01	0	-24341	14680	14230	13620	13170	12560	14455	13395	57	4130	500	8810	10	1	11384032	1516	-24.85	2.37	12	0.95	-536.00	5627.00	20000	20230607	-33.40	8480	20230109	57.08	20000	-33.40	20230607	8480	57.08	20230109	20000	-33.40	20230607	8480	57.08	20230109	7.60	N	047560	500	56 억	228448	N	N	17	N	N
78	20230718	120457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13200	-580	5	-4.21	1337046440	98998	27.73	13850	13850	13110	17910	9650	13780	13504.17	2.01	0	-23481	14680	14230	13620	13170	12560	14455	13395	57	4130	500	8810	10	1	11384032	1503	-24.63	2.35	12	0.87	-536.00	5627.00	20000	20230607	-34.00	8480	20230109	55.66	20000	-34.00	20230607	8480	55.66	20230109	20000	-34.00	20230607	8480	55.66	20230109	7.60	N	047560	500	56 억	228448	N	N	17	N	N
79	20230718	110458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13400	-380	5	-2.76	967913180	71199	19.94	13850	13850	13390	17910	9650	13780	13592.95	2.01	0	-18577	14680	14230	13620	13170	12560	14455	13395	57	4130	500	8810	10	1	11384032	1525	-25.00	2.38	12	0.63	-536.00	5627.00	20000	20230607	-33.00	8480	20230109	58.02	20000	-33.00	20230607	8480	58.02	20230109	20000	-33.00	20230607	8480	58.02	20230109	7.60	N	047560	500	56 억	228448	N	N	17	N	N
80	20230718	100453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13520	-260	5	-1.89	708839910	51916	14.54	13850	13850	13510	17910	9650	13780	13652.16	2.01	0	-16005	14680	14230	13620	13170	12560	14455	13395	57	4130	500	8810	10	1	11384032	1539	-25.22	2.40	12	0.46	-536.00	5627.00	20000	20230607	-32.40	8480	20230109	59.43	20000	-32.40	20230607	8480	59.43	20230109	20000	-32.40	20230607	8480	59.43	20230109	7.60	N	047560	500	56 억	228448	N	N	17	N	N
81	20230718	090454	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13630	-150	5	-1.09	194592380	14188	3.97	13850	13850	13510	17910	9650	13780	13712.52	2.01	0	-6251	14680	14230	13620	13170	12560	14455	13395	57	4130	500	8810	10	1	11384032	1552	-25.43	2.42	12	0.12	-536.00	5627.00	20000	20230607	-31.85	8480	20230109	60.73	20000	-31.85	20230607	8480	60.73	20230109	20000	-31.85	20230607	8480	60.73	20230109	7.60	N	047560	500	56 억	228448	N	N	17	N	N
82	20230717	160455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13780	810	2	6.25	4847796980	352630	234.51	13010	14070	13010	16860	9080	12970	13747.43	1.54	0	52928	13903	13436	13203	12736	12503	13320	12620	57	3890	500	8300	10	1	11384032	1569	-25.71	2.45	12	3.10	-536.00	5627.00	20000	20230607	-31.10	8480	20230109	62.50	20000	-31.10	20230607	8480	62.50	20230109	20000	-31.10	20230607	8480	62.50	20230109	7.97	N	047560	500	56 억	175514	N	N	17	N	N
83	20230717	150452	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13850	880	2	6.78	4621474990	336196	223.58	13010	14070	13010	16860	9080	12970	13746.37	1.54	0	49152	13903	13436	13203	12736	12503	13320	12620	57	3890	500	8300	10	1	11384032	1577	-25.84	2.46	12	2.95	-536.00	5627.00	20000	20230607	-30.75	8480	20230109	63.33	20000	-30.75	20230607	8480	63.33	20230109	20000	-30.75	20230607	8480	63.33	20230109	7.97	N	047560	500	56 억	175514	N	N	3	N	N
84	20230717	140454	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13850	880	2	6.78	4256306690	309797	206.02	13010	14070	13010	16860	9080	12970	13739.02	1.54	0	44250	13903	13436	13203	12736	12503	13320	12620	57	3890	500	8300	10	1	11384032	1577	-25.84	2.46	12	2.72	-536.00	5627.00	20000	20230607	-30.75	8480	20230109	63.33	20000	-30.75	20230607	8480	63.33	20230109	20000	-30.75	20230607	8480	63.33	20230109	7.97	N	047560	500	56 억	175514	N	N	3	N	N
85	20230717	130450	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13980	1010	2	7.79	3833814140	279327	185.76	13010	14070	13010	16860	9080	12970	13725.18	1.54	0	45015	13903	13436	13203	12736	12503	13320	12620	57	3890	500	8300	10	1	11384032	1591	-26.08	2.48	12	2.45	-536.00	5627.00	20000	20230607	-30.10	8480	20230109	64.86	20000	-30.10	20230607	8480	64.86	20230109	20000	-30.10	20230607	8480	64.86	20230109	7.97	N	047560	500	56 억	175514	N	N	3	N	N
86	20230717	120456	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14020	1050	2	8.10	3474400970	253648	168.68	13010	14050	13010	16860	9080	12970	13697.73	1.54	0	45924	13903	13436	13203	12736	12503	13320	12620	57	3890	500	8300	10	1	11384032	1596	-26.16	2.49	12	2.23	-536.00	5627.00	20000	20230607	-29.90	8480	20230109	65.33	20000	-29.90	20230607	8480	65.33	20230109	20000	-29.90	20230607	8480	65.33	20230109	7.97	N	047560	500	56 억	175514	N	N	3	N	N
87	20230717	110450	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13810	840	2	6.48	2718569110	199389	132.60	13010	13940	13010	16860	9080	12970	13634.50	1.54	0	33724	13903	13436	13203	12736	12503	13320	12620	57	3890	500	8300	10	1	11384032	1572	-25.76	2.45	12	1.75	-536.00	5627.00	20000	20230607	-30.95	8480	20230109	62.85	20000	-30.95	20230607	8480	62.85	20230109	20000	-30.95	20230607	8480	62.85	20230109	7.97	N	047560	500	56 억	175514	N	N	3	N	N
88	20230717	100452	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13720	750	2	5.78	1782801550	131678	87.57	13010	13730	13010	16860	9080	12970	13539.10	1.54	0	25723	13903	13436	13203	12736	12503	13320	12620	57	3890	500	8300	10	1	11384032	1562	-25.60	2.44	12	1.16	-536.00	5627.00	20000	20230607	-31.40	8480	20230109	61.79	20000	-31.40	20230607	8480	61.79	20230109	20000	-31.40	20230607	8480	61.79	20230109	7.97	N	047560	500	56 억	175514	N	N	3	N	N
89	20230717	090451	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13080	110	2	0.85	75470500	5778	3.84	13010	13150	13010	16860	9080	12970	13061.70	1.54	0	922	13903	13436	13203	12736	12503	13320	12620	57	3890	500	8300	10	1	11384032	1489	-24.40	2.32	12	0.05	-536.00	5627.00	20000	20230607	-34.60	8480	20230109	54.25	20000	-34.60	20230607	8480	54.25	20230109	20000	-34.60	20230607	8480	54.25	20230109	7.97	N	047560	500	56 억	175514	N	N	3	N	N
90	20230714	160450	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12970	-430	5	-3.21	1948012690	147513	84.88	13410	13670	12970	17420	9380	13400	13206.06	1.84	0	-33843	13820	13610	13440	13230	13060	13715	13335	57	4020	500	8570	10	1	11384032	1477	-24.20	2.30	12	1.30	-536.00	5627.00	20000	20230607	-35.15	8480	20230109	52.95	20000	-35.15	20230607	8480	52.95	20230109	20000	-35.15	20230607	8480	52.95	20230109	7.80	N	047560	500	56 억	209357	N	N	3	N	N
91	20230714	150453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13000	-400	5	-2.99	1787464550	135147	77.77	13410	13670	12990	17420	9380	13400	13226.08	1.84	0	-35028	13820	13610	13440	13230	13060	13715	13335	57	4020	500	8570	10	1	11384032	1480	-24.25	2.31	12	1.19	-536.00	5627.00	20000	20230607	-35.00	8480	20230109	53.30	20000	-35.00	20230607	8480	53.30	20230109	20000	-35.00	20230607	8480	53.30	20230109	7.80	N	047560	500	56 억	209357	N	N	0	N	N
92	20230714	140454	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13030	-370	5	-2.76	1534099260	115677	66.56	13410	13670	13020	17420	9380	13400	13261.92	1.84	0	-30852	13820	13610	13440	13230	13060	13715	13335	57	4020	500	8570	10	1	11384032	1483	-24.31	2.32	12	1.02	-536.00	5627.00	20000	20230607	-34.85	8480	20230109	53.66	20000	-34.85	20230607	8480	53.66	20230109	20000	-34.85	20230607	8480	53.66	20230109	7.80	N	047560	500	56 억	209357	N	N	0	N	N
93	20230714	130448	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13060	-340	5	-2.54	1423387660	107188	61.68	13410	13670	13020	17420	9380	13400	13279.36	1.84	0	-29638	13820	13610	13440	13230	13060	13715	13335	57	4020	500	8570	10	1	11384032	1487	-24.37	2.32	12	0.94	-536.00	5627.00	20000	20230607	-34.70	8480	20230109	54.01	20000	-34.70	20230607	8480	54.01	20230109	20000	-34.70	20230607	8480	54.01	20230109	7.80	N	047560	500	56 억	209357	N	N	0	N	N
94	20230714	120449	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13090	-310	5	-2.31	1283281780	96457	55.50	13410	13670	13020	17420	9380	13400	13304.19	1.84	0	-28112	13820	13610	13440	13230	13060	13715	13335	57	4020	500	8570	10	1	11384032	1490	-24.42	2.33	12	0.85	-536.00	5627.00	20000	20230607	-34.55	8480	20230109	54.36	20000	-34.55	20230607	8480	54.36	20230109	20000	-34.55	20230607	8480	54.36	20230109	7.80	N	047560	500	56 억	209357	N	N	0	N	N
95	20230714	110452	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13110	-290	5	-2.16	1096351450	82154	47.27	13410	13670	13070	17420	9380	13400	13345.08	1.84	0	-21474	13820	13610	13440	13230	13060	13715	13335	57	4020	500	8570	10	1	11384032	1492	-24.46	2.33	12	0.72	-536.00	5627.00	20000	20230607	-34.45	8480	20230109	54.60	20000	-34.45	20230607	8480	54.60	20230109	20000	-34.45	20230607	8480	54.60	20230109	7.80	N	047560	500	56 억	209357	N	N	0	N	N
96	20230714	100454	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13100	-300	5	-2.24	868669510	64838	37.31	13410	13670	13070	17420	9380	13400	13397.54	1.84	0	-16132	13820	13610	13440	13230	13060	13715	13335	57	4020	500	8570	10	1	11384032	1491	-24.44	2.33	12	0.57	-536.00	5627.00	20000	20230607	-34.50	8480	20230109	54.48	20000	-34.50	20230607	8480	54.48	20230109	20000	-34.50	20230607	8480	54.48	20230109	7.80	N	047560	500	56 억	209357	N	N	0	N	N
97	20230714	090451	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13450	50	2	0.37	102195900	7616	4.38	13410	13530	13400	17420	9380	13400	13418.58	1.84	0	494	13820	13610	13440	13230	13060	13715	13335	57	4020	500	8570	10	1	11384032	1531	-25.09	2.39	12	0.07	-536.00	5627.00	20000	20230607	-32.75	8480	20230109	58.61	20000	-32.75	20230607	8480	58.61	20230109	20000	-32.75	20230607	8480	58.61	20230109	7.80	N	047560	500	56 억	209357	N	N	0	N	N
98	20230713	160449	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13400	240	2	1.82	2307336950	171355	178.42	13330	13650	13270	17100	9220	13160	13465.64	1.83	0	600	13586	13372	13136	12922	12686	13255	12805	57	3940	500	8420	10	1	11384032	1525	-25.00	2.38	12	1.51	-536.00	5627.00	20000	20230607	-33.00	8480	20230109	58.02	20000	-33.00	20230607	8480	58.02	20230109	20000	-33.00	20230607	8480	58.02	20230109	7.83	N	047560	500	56 억	208757	N	N	0	N	N
99	20230713	150445	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13460	300	2	2.28	2209374900	164048	170.81	13330	13650	13270	17100	9220	13160	13467.86	1.83	0	-954	13586	13372	13136	12922	12686	13255	12805	57	3940	500	8420	10	1	11384032	1532	-25.11	2.39	12	1.44	-536.00	5627.00	20000	20230607	-32.70	8480	20230109	58.73	20000	-32.70	20230607	8480	58.73	20230109	20000	-32.70	20230607	8480	58.73	20230109	7.83	N	047560	500	56 억	208757	N	N	0	N	N
100	20230713	140446	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13510	350	2	2.66	1936226840	143769	149.70	13330	13650	13270	17100	9220	13160	13467.62	1.83	0	-8536	13586	13372	13136	12922	12686	13255	12805	57	3940	500	8420	10	1	11384032	1538	-25.21	2.40	12	1.26	-536.00	5627.00	20000	20230607	-32.45	8480	20230109	59.32	20000	-32.45	20230607	8480	59.32	20230109	20000	-32.45	20230607	8480	59.32	20230109	7.83	N	047560	500	56 억	208757	N	N	0	N	N
101	20230713	130448	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13450	290	2	2.20	1792243250	133097	138.59	13330	13650	13270	17100	9220	13160	13465.69	1.83	0	-11846	13586	13372	13136	12922	12686	13255	12805	57	3940	500	8420	10	1	11384032	1531	-25.09	2.39	12	1.17	-536.00	5627.00	20000	20230607	-32.75	8480	20230109	58.61	20000	-32.75	20230607	8480	58.61	20230109	20000	-32.75	20230607	8480	58.61	20230109	7.83	N	047560	500	56 억	208757	N	N	0	N	N
102	20230713	120444	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13510	350	2	2.66	1689411270	125439	130.61	13330	13650	13270	17100	9220	13160	13467.99	1.83	0	-11541	13586	13372	13136	12922	12686	13255	12805	57	3940	500	8420	10	1	11384032	1538	-25.21	2.40	12	1.10	-536.00	5627.00	20000	20230607	-32.45	8480	20230109	59.32	20000	-32.45	20230607	8480	59.32	20230109	20000	-32.45	20230607	8480	59.32	20230109	7.83	N	047560	500	56 억	208757	N	N	0	N	N
103	20230713	110448	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13460	300	2	2.28	1491300700	110689	115.25	13330	13650	13270	17100	9220	13160	13472.89	1.83	0	-13615	13586	13372	13136	12922	12686	13255	12805	57	3940	500	8420	10	1	11384032	1532	-25.11	2.39	12	0.97	-536.00	5627.00	20000	20230607	-32.70	8480	20230109	58.73	20000	-32.70	20230607	8480	58.73	20230109	20000	-32.70	20230607	8480	58.73	20230109	7.83	N	047560	500	56 억	208757	N	N	0	N	N
104	20230713	100447	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13590	430	2	3.27	942736980	70077	72.97	13330	13650	13270	17100	9220	13160	13452.87	1.83	0	6910	13586	13372	13136	12922	12686	13255	12805	57	3940	500	8420	10	1	11384032	1547	-25.35	2.42	12	0.62	-536.00	5627.00	20000	20230607	-32.05	8480	20230109	60.26	20000	-32.05	20230607	8480	60.26	20230109	20000	-32.05	20230607	8480	60.26	20230109	7.83	N	047560	500	56 억	208757	N	N	0	N	N
105	20230713	090406	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13470	310	2	2.36	193898580	14486	15.08	13330	13480	13270	17100	9220	13160	13385.24	1.83	0	2291	13586	13372	13136	12922	12686	13255	12805	57	3940	500	8420	10	1	11384032	1533	-25.13	2.39	12	0.13	-536.00	5627.00	20000	20230607	-32.65	8480	20230109	58.84	20000	-32.65	20230607	8480	58.84	20230109	20000	-32.65	20230607	8480	58.84	20230109	7.83	N	047560	500	56 억	208757	N	N	0	N	N
106	20230712	160444	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13160	-40	5	-0.30	1238108980	94738	106.19	13350	13350	12900	17160	9240	13200	13068.13	2.06	0	-25904	13506	13352	13176	13022	12846	13430	13100	57	3960	500	8440	10	1	11384032	1498	-24.55	2.34	12	0.83	-536.00	5627.00	20000	20230607	-34.20	8480	20230109	55.19	20000	-34.20	20230607	8480	55.19	20230109	20000	-34.20	20230607	8480	55.19	20230109	7.81	N	047560	500	56 억	234577	N	N	15	N	N
107	20230712	150442	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13050	-150	5	-1.14	1011937800	77503	86.87	13350	13350	12900	17160	9240	13200	13056.76	2.06	0	-28606	13506	13352	13176	13022	12846	13430	13100	57	3960	500	8440	10	1	11384032	1486	-24.35	2.32	12	0.68	-536.00	5627.00	20000	20230607	-34.75	8480	20230109	53.89	20000	-34.75	20230607	8480	53.89	20230109	20000	-34.75	20230607	8480	53.89	20230109	7.81	N	047560	500	56 억	234577	N	N	15	N	N
108	20230712	140440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13050	-150	5	-1.14	908625370	69548	77.96	13350	13350	12900	17160	9240	13200	13064.72	2.06	0	-29159	13506	13352	13176	13022	12846	13430	13100	57	3960	500	8440	10	1	11384032	1486	-24.35	2.32	12	0.61	-536.00	5627.00	20000	20230607	-34.75	8480	20230109	53.89	20000	-34.75	20230607	8480	53.89	20230109	20000	-34.75	20230607	8480	53.89	20230109	7.81	N	047560	500	56 억	234577	N	N	15	N	N
109	20230712	130443	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13000	-200	5	-1.52	881761610	67484	75.64	13350	13350	12900	17160	9240	13200	13066.23	2.06	0	-28791	13506	13352	13176	13022	12846	13430	13100	57	3960	500	8440	10	1	11384032	1480	-24.25	2.31	12	0.59	-536.00	5627.00	20000	20230607	-35.00	8480	20230109	53.30	20000	-35.00	20230607	8480	53.30	20230109	20000	-35.00	20230607	8480	53.30	20230109	7.81	N	047560	500	56 억	234577	N	N	15	N	N
110	20230712	120443	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12980	-220	5	-1.67	798838350	61089	68.47	13350	13350	12900	17160	9240	13200	13076.63	2.06	0	-28504	13506	13352	13176	13022	12846	13430	13100	57	3960	500	8440	10	1	11384032	1478	-24.22	2.31	12	0.54	-536.00	5627.00	20000	20230607	-35.10	8480	20230109	53.07	20000	-35.10	20230607	8480	53.07	20230109	20000	-35.10	20230607	8480	53.07	20230109	7.81	N	047560	500	56 억	234577	N	N	15	N	N
111	20230712	110442	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13010	-190	5	-1.44	598207800	45593	51.11	13350	13350	12990	17160	9240	13200	13120.61	2.06	0	-23089	13506	13352	13176	13022	12846	13430	13100	57	3960	500	8440	10	1	11384032	1481	-24.27	2.31	12	0.40	-536.00	5627.00	20000	20230607	-34.95	8480	20230109	53.42	20000	-34.95	20230607	8480	53.42	20230109	20000	-34.95	20230607	8480	53.42	20230109	7.81	N	047560	500	56 억	234577	N	N	15	N	N
112	20230712	100445	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13080	-120	5	-0.91	398712660	30273	33.93	13350	13350	13050	17160	9240	13200	13170.57	2.06	0	-19506	13506	13352	13176	13022	12846	13430	13100	57	3960	500	8440	10	1	11384032	1489	-24.40	2.32	12	0.27	-536.00	5627.00	20000	20230607	-34.60	8480	20230109	54.25	20000	-34.60	20230607	8480	54.25	20230109	20000	-34.60	20230607	8480	54.25	20230109	7.81	N	047560	500	56 억	234577	N	N	15	N	N
113	20230712	090444	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13310	110	2	0.83	33408550	2511	2.81	13350	13350	13240	17160	9240	13200	13304.88	2.06	0	-334	13506	13352	13176	13022	12846	13430	13100	57	3960	500	8440	10	1	11384032	1515	-24.83	2.37	12	0.02	-536.00	5627.00	20000	20230607	-33.45	8480	20230109	56.96	20000	-33.45	20230607	8480	56.96	20230109	20000	-33.45	20230607	8480	56.96	20230109	7.81	N	047560	500	56 억	234577	N	N	15	N	N
114	20230711	160437	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13200	200	2	1.54	1166481020	88460	58.79	13000	13330	13000	16900	9100	13000	13186.54	2.01	0	4227	13520	13260	13090	12830	12660	13390	12960	57	3900	500	8320	10	1	11384032	1503	-24.63	2.35	12	0.78	-536.00	5627.00	20000	20230607	-34.00	8480	20230109	55.66	20000	-34.00	20230607	8480	55.66	20230109	20000	-34.00	20230607	8480	55.66	20230109	7.90	N	047560	500	56 억	229226	N	N	15	N	N
115	20230711	150437	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13270	270	2	2.08	1029721350	78132	51.93	13000	13330	13000	16900	9100	13000	13179.32	2.01	0	6227	13520	13260	13090	12830	12660	13390	12960	57	3900	500	8320	10	1	11384032	1511	-24.76	2.36	12	0.69	-536.00	5627.00	20000	20230607	-33.65	8480	20230109	56.49	20000	-33.65	20230607	8480	56.49	20230109	20000	-33.65	20230607	8480	56.49	20230109	7.90	N	047560	500	56 억	229226	N	N	36	N	N
116	20230711	140435	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13230	230	2	1.77	819479380	62238	41.36	13000	13330	13000	16900	9100	13000	13166.95	2.01	0	6176	13520	13260	13090	12830	12660	13390	12960	57	3900	500	8320	10	1	11384032	1506	-24.68	2.35	12	0.55	-536.00	5627.00	20000	20230607	-33.85	8480	20230109	56.01	20000	-33.85	20230607	8480	56.01	20230109	20000	-33.85	20230607	8480	56.01	20230109	7.90	N	047560	500	56 억	229226	N	N	36	N	N
117	20230711	130428	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13160	160	2	1.23	691623060	52529	34.91	13000	13330	13000	16900	9100	13000	13166.59	2.01	0	5757	13520	13260	13090	12830	12660	13390	12960	57	3900	500	8320	10	1	11384032	1498	-24.55	2.34	12	0.46	-536.00	5627.00	20000	20230607	-34.20	8480	20230109	55.19	20000	-34.20	20230607	8480	55.19	20230109	20000	-34.20	20230607	8480	55.19	20230109	7.90	N	047560	500	56 억	229226	N	N	36	N	N
118	20230711	120440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13150	150	2	1.15	588952030	44721	29.72	13000	13330	13000	16900	9100	13000	13169.59	2.01	0	5651	13520	13260	13090	12830	12660	13390	12960	57	3900	500	8320	10	1	11384032	1497	-24.53	2.34	12	0.39	-536.00	5627.00	20000	20230607	-34.25	8480	20230109	55.07	20000	-34.25	20230607	8480	55.07	20230109	20000	-34.25	20230607	8480	55.07	20230109	7.90	N	047560	500	56 억	229226	N	N	36	N	N
119	20230711	110442	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13130	130	2	1.00	517127060	39248	26.09	13000	13330	13000	16900	9100	13000	13176.02	2.01	0	5566	13520	13260	13090	12830	12660	13390	12960	57	3900	500	8320	10	1	11384032	1495	-24.50	2.33	12	0.34	-536.00	5627.00	20000	20230607	-34.35	8480	20230109	54.83	20000	-34.35	20230607	8480	54.83	20230109	20000	-34.35	20230607	8480	54.83	20230109	7.90	N	047560	500	56 억	229226	N	N	36	N	N
120	20230711	100439	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13180	180	2	1.38	371756450	28151	18.71	13000	13330	13000	16900	9100	13000	13206.02	2.01	0	5563	13520	13260	13090	12830	12660	13390	12960	57	3900	500	8320	10	1	11384032	1500	-24.59	2.34	12	0.25	-536.00	5627.00	20000	20230607	-34.10	8480	20230109	55.42	20000	-34.10	20230607	8480	55.42	20230109	20000	-34.10	20230607	8480	55.42	20230109	7.90	N	047560	500	56 억	229226	N	N	36	N	N
121	20230711	090439	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13220	220	2	1.69	68771470	5245	3.49	13000	13230	13000	16900	9100	13000	13112.46	2.01	0	767	13520	13260	13090	12830	12660	13390	12960	57	3900	500	8320	10	1	11384032	1505	-24.66	2.35	12	0.05	-536.00	5627.00	20000	20230607	-33.90	8480	20230109	55.90	20000	-33.90	20230607	8480	55.90	20230109	20000	-33.90	20230607	8480	55.90	20230109	7.90	N	047560	500	56 억	229226	N	N	36	N	N
122	20230710	160437	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13000	30	2	0.23	1950323230	148864	128.14	12950	13350	12920	16860	9080	12970	13104.59	2.02	0	-464	13696	13332	13136	12772	12576	13235	12675	57	3890	500	8300	10	1	11384032	1480	-24.25	2.31	12	1.31	-536.00	5627.00	20000	20230607	-35.00	8480	20230109	53.30	20000	-35.00	20230607	8480	53.30	20230109	20000	-35.00	20230607	8480	53.30	20230109	8.09	N	047560	500	56 억	229618	N	N	36	N	N
123	20230710	150435	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13070	100	2	0.77	1695439370	129303	111.30	12950	13350	12920	16860	9080	12970	13112.14	2.02	0	-2086	13696	13332	13136	12772	12576	13235	12675	57	3890	500	8300	10	1	11384032	1488	-24.38	2.32	12	1.14	-536.00	5627.00	20000	20230607	-34.65	8480	20230109	54.13	20000	-34.65	20230607	8480	54.13	20230109	20000	-34.65	20230607	8480	54.13	20230109	8.09	N	047560	500	56 억	229618	N	N	14	N	N
124	20230710	140433	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13240	270	2	2.08	1528240430	116559	100.33	12950	13350	12920	16860	9080	12970	13111.30	2.02	0	3163	13696	13332	13136	12772	12576	13235	12675	57	3890	500	8300	10	1	11384032	1507	-24.70	2.35	12	1.02	-536.00	5627.00	20000	20230607	-33.80	8480	20230109	56.13	20000	-33.80	20230607	8480	56.13	20230109	20000	-33.80	20230607	8480	56.13	20230109	8.09	N	047560	500	56 억	229618	N	N	14	N	N
125	20230710	130429	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13160	190	2	1.46	1376953970	105085	90.45	12950	13350	12920	16860	9080	12970	13103.24	2.02	0	2528	13696	13332	13136	12772	12576	13235	12675	57	3890	500	8300	10	1	11384032	1498	-24.55	2.34	12	0.92	-536.00	5627.00	20000	20230607	-34.20	8480	20230109	55.19	20000	-34.20	20230607	8480	55.19	20230109	20000	-34.20	20230607	8480	55.19	20230109	8.09	N	047560	500	56 억	229618	N	N	14	N	N
126	20230710	120437	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13090	120	2	0.93	1297153130	99004	85.22	12950	13350	12920	16860	9080	12970	13102.03	2.02	0	4746	13696	13332	13136	12772	12576	13235	12675	57	3890	500	8300	10	1	11384032	1490	-24.42	2.33	12	0.87	-536.00	5627.00	20000	20230607	-34.55	8480	20230109	54.36	20000	-34.55	20230607	8480	54.36	20230109	20000	-34.55	20230607	8480	54.36	20230109	8.09	N	047560	500	56 억	229618	N	N	14	N	N
127	20230710	110438	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13080	110	2	0.85	1105514360	84277	72.54	12950	13350	12920	16860	9080	12970	13117.63	2.02	0	-2162	13696	13332	13136	12772	12576	13235	12675	57	3890	500	8300	10	1	11384032	1489	-24.40	2.32	12	0.74	-536.00	5627.00	20000	20230607	-34.60	8480	20230109	54.25	20000	-34.60	20230607	8480	54.25	20230109	20000	-34.60	20230607	8480	54.25	20230109	8.09	N	047560	500	56 억	229618	N	N	14	N	N
128	20230710	100438	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13260	290	2	2.24	784158760	59942	51.60	12950	13260	12920	16860	9080	12970	13081.96	2.02	0	6383	13696	13332	13136	12772	12576	13235	12675	57	3890	500	8300	10	1	11384032	1510	-24.74	2.36	12	0.53	-536.00	5627.00	20000	20230607	-33.70	8480	20230109	56.37	20000	-33.70	20230607	8480	56.37	20230109	20000	-33.70	20230607	8480	56.37	20230109	8.09	N	047560	500	56 억	229618	N	N	14	N	N
129	20230710	090433	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13000	30	2	0.23	49010870	3780	3.25	12950	13080	12950	16860	9080	12970	12965.84	2.02	0	317	13696	13332	13136	12772	12576	13235	12675	57	3890	500	8300	10	1	11384032	1480	-24.25	2.31	12	0.03	-536.00	5627.00	20000	20230607	-35.00	8480	20230109	53.30	20000	-35.00	20230607	8480	53.30	20230109	20000	-35.00	20230607	8480	53.30	20230109	8.09	N	047560	500	56 억	229618	N	N	14	N	N
130	20230707	160430	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12970	-190	5	-1.44	1491817180	113657	50.69	13270	13500	12940	17100	9220	13160	13127.38	1.97	0	4802	14013	13586	13343	12916	12673	13465	12795	57	3940	500	8420	10	1	11384032	1477	-24.20	2.30	12	1.00	-536.00	5627.00	20000	20230607	-35.15	8480	20230109	52.95	20000	-35.15	20230607	8480	52.95	20230109	20000	-35.15	20230607	8480	52.95	20230109	7.94	N	047560	500	56 억	224077	N	N	14	N	N
131	20230707	150433	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13040	-120	5	-0.91	1271703780	96699	43.13	13270	13500	12950	17100	9220	13160	13151.16	1.97	0	-1517	14013	13586	13343	12916	12673	13465	12795	57	3940	500	8420	10	1	11384032	1484	-24.33	2.32	12	0.85	-536.00	5627.00	20000	20230607	-34.80	8480	20230109	53.77	20000	-34.80	20230607	8480	53.77	20230109	20000	-34.80	20230607	8480	53.77	20230109	7.94	N	047560	500	56 억	224077	N	N	0	N	N
132	20230707	140440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12960	-200	5	-1.52	1118455010	84910	37.87	13270	13500	12960	17100	9220	13160	13172.24	1.97	0	-4352	14013	13586	13343	12916	12673	13465	12795	57	3940	500	8420	10	1	11384032	1475	-24.18	2.30	12	0.75	-536.00	5627.00	20000	20230607	-35.20	8480	20230109	52.83	20000	-35.20	20230607	8480	52.83	20230109	20000	-35.20	20230607	8480	52.83	20230109	7.94	N	047560	500	56 억	224077	N	N	0	N	N
133	20230707	130436	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13050	-110	5	-0.84	937942710	71035	31.68	13270	13500	13030	17100	9220	13160	13203.95	1.97	0	-3196	14013	13586	13343	12916	12673	13465	12795	57	3940	500	8420	10	1	11384032	1486	-24.35	2.32	12	0.62	-536.00	5627.00	20000	20230607	-34.75	8480	20230109	53.89	20000	-34.75	20230607	8480	53.89	20230109	20000	-34.75	20230607	8480	53.89	20230109	7.94	N	047560	500	56 억	224077	N	N	0	N	N
134	20230707	120436	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13120	-40	5	-0.30	843036350	63788	28.45	13270	13500	13050	17100	9220	13160	13216.23	1.97	0	-1671	14013	13586	13343	12916	12673	13465	12795	57	3940	500	8420	10	1	11384032	1494	-24.48	2.33	12	0.56	-536.00	5627.00	20000	20230607	-34.40	8480	20230109	54.72	20000	-34.40	20230607	8480	54.72	20230109	20000	-34.40	20230607	8480	54.72	20230109	7.94	N	047560	500	56 억	224077	N	N	0	N	N
135	20230707	110436	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13070	-90	5	-0.68	696597030	52591	23.46	13270	13500	13050	17100	9220	13160	13245.56	1.97	0	-5913	14013	13586	13343	12916	12673	13465	12795	57	3940	500	8420	10	1	11384032	1488	-24.38	2.32	12	0.46	-536.00	5627.00	20000	20230607	-34.65	8480	20230109	54.13	20000	-34.65	20230607	8480	54.13	20230109	20000	-34.65	20230607	8480	54.13	20230109	7.94	N	047560	500	56 억	224077	N	N	0	N	N
136	20230707	100433	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13180	20	2	0.15	535259560	40304	17.98	13270	13500	13120	17100	9220	13160	13280.57	1.97	0	-4694	14013	13586	13343	12916	12673	13465	12795	57	3940	500	8420	10	1	11384032	1500	-24.59	2.34	12	0.35	-536.00	5627.00	20000	20230607	-34.10	8480	20230109	55.42	20000	-34.10	20230607	8480	55.42	20230109	20000	-34.10	20230607	8480	55.42	20230109	7.94	N	047560	500	56 억	224077	N	N	0	N	N
137	20230707	090431	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13300	140	2	1.06	173318710	12980	5.79	13270	13500	13180	17100	9220	13160	13352.83	1.97	0	-3917	14013	13586	13343	12916	12673	13465	12795	57	3940	500	8420	10	1	11384032	1514	-24.81	2.36	12	0.11	-536.00	5627.00	20000	20230607	-33.50	8480	20230109	56.84	20000	-33.50	20230607	8480	56.84	20230109	20000	-33.50	20230607	8480	56.84	20230109	7.94	N	047560	500	56 억	224077	N	N	0	N	N
138	20230706	160432	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13160	-530	5	-3.87	2957348030	221626	106.92	13720	13770	13100	17790	9590	13690	13346.84	1.47	0	58585	14436	14062	13826	13452	13216	13945	13335	57	4100	500	8760	10	1	11384032	1498	-24.55	2.34	12	1.95	-536.00	5627.00	20000	20230607	-34.20	8480	20230109	55.19	20000	-34.20	20230607	8480	55.19	20230109	20000	-34.20	20230607	8480	55.19	20230109	8.12	N	047560	500	56 억	167295	N	N	27	N	N
139	20230706	150433	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13160	-530	5	-3.87	2624158370	196333	94.72	13720	13770	13100	17790	9590	13690	13365.85	1.47	0	51007	14436	14062	13826	13452	13216	13945	13335	57	4100	500	8760	10	1	11384032	1498	-24.55	2.34	12	1.72	-536.00	5627.00	20000	20230607	-34.20	8480	20230109	55.19	20000	-34.20	20230607	8480	55.19	20230109	20000	-34.20	20230607	8480	55.19	20230109	8.12	N	047560	500	56 억	167295	N	N	27	N	N
140	20230706	140433	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13190	-500	5	-3.65	2314433540	172873	83.40	13720	13770	13100	17790	9590	13690	13388.06	1.47	0	40781	14436	14062	13826	13452	13216	13945	13335	57	4100	500	8760	10	1	11384032	1502	-24.61	2.34	12	1.52	-536.00	5627.00	20000	20230607	-34.05	8480	20230109	55.54	20000	-34.05	20230607	8480	55.54	20230109	20000	-34.05	20230607	8480	55.54	20230109	8.12	N	047560	500	56 억	167295	N	N	27	N	N
141	20230706	130432	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13250	-440	5	-3.21	1709369040	126963	61.25	13720	13770	13240	17790	9590	13690	13463.52	1.47	0	21261	14436	14062	13826	13452	13216	13945	13335	57	4100	500	8760	10	1	11384032	1508	-24.72	2.35	12	1.12	-536.00	5627.00	20000	20230607	-33.75	8480	20230109	56.25	20000	-33.75	20230607	8480	56.25	20230109	20000	-33.75	20230607	8480	56.25	20230109	8.12	N	047560	500	56 억	167295	N	N	27	N	N
142	20230706	120432	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13430	-260	5	-1.90	1077138230	79588	38.40	13720	13770	13420	17790	9590	13690	13533.93	1.47	0	7146	14436	14062	13826	13452	13216	13945	13335	57	4100	500	8760	10	1	11384032	1529	-25.06	2.39	12	0.70	-536.00	5627.00	20000	20230607	-32.85	8480	20230109	58.37	20000	-32.85	20230607	8480	58.37	20230109	20000	-32.85	20230607	8480	58.37	20230109	8.12	N	047560	500	56 억	167295	N	N	27	N	N
143	20230706	110435	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13490	-200	5	-1.46	846490540	62447	30.13	13720	13770	13450	17790	9590	13690	13555.34	1.47	0	6088	14436	14062	13826	13452	13216	13945	13335	57	4100	500	8760	10	1	11384032	1536	-25.17	2.40	12	0.55	-536.00	5627.00	20000	20230607	-32.55	8480	20230109	59.08	20000	-32.55	20230607	8480	59.08	20230109	20000	-32.55	20230607	8480	59.08	20230109	8.12	N	047560	500	56 억	167295	N	N	27	N	N
144	20230706	100432	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13640	-50	5	-0.37	423931380	31142	15.02	13720	13770	13540	17790	9590	13690	13612.85	1.47	0	-529	14436	14062	13826	13452	13216	13945	13335	57	4100	500	8760	10	1	11384032	1553	-25.45	2.42	12	0.27	-536.00	5627.00	20000	20230607	-31.80	8480	20230109	60.85	20000	-31.80	20230607	8480	60.85	20230109	20000	-31.80	20230607	8480	60.85	20230109	8.12	N	047560	500	56 억	167295	N	N	27	N	N
145	20230706	090432	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13680	-10	5	-0.07	81916330	5973	2.88	13720	13770	13670	17790	9590	13690	13714.44	1.47	0	-3125	14436	14062	13826	13452	13216	13945	13335	57	4100	500	8760	10	1	11384032	1557	-25.52	2.43	12	0.05	-536.00	5627.00	20000	20230607	-31.60	8480	20230109	61.32	20000	-31.60	20230607	8480	61.32	20230109	20000	-31.60	20230607	8480	61.32	20230109	8.12	N	047560	500	56 억	167295	N	N	27	N	N
146	20230705	160430	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13690	-70	5	-0.51	2857627160	205756	115.36	13850	14200	13590	17880	9640	13760	13889.14	1.54	0	-7000	14373	14066	13913	13606	13453	13990	13530	57	4120	500	8800	10	1	11384032	1558	-25.54	2.43	12	1.81	-536.00	5627.00	20000	20230607	-31.55	8480	20230109	61.44	20000	-31.55	20230607	8480	61.44	20230109	20000	-31.55	20230607	8480	61.44	20230109	8.32	N	047560	500	56 억	175774	N	N	27	N	N
147	20230705	150429	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13630	-130	5	-0.94	2701439790	194303	108.94	13850	14200	13610	17880	9640	13760	13903.23	1.54	0	-6921	14373	14066	13913	13606	13453	13990	13530	57	4120	500	8800	10	1	11384032	1552	-25.43	2.42	12	1.71	-536.00	5627.00	20000	20230607	-31.85	8480	20230109	60.73	20000	-31.85	20230607	8480	60.73	20230109	20000	-31.85	20230607	8480	60.73	20230109	8.32	N	047560	500	56 억	175774	N	N	0	N	N
148	20230705	140425	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13700	-60	5	-0.44	2437051180	174945	98.08	13850	14200	13660	17880	9640	13760	13930.38	1.54	0	-7363	14373	14066	13913	13606	13453	13990	13530	57	4120	500	8800	10	1	11384032	1560	-25.56	2.43	12	1.54	-536.00	5627.00	20000	20230607	-31.50	8480	20230109	61.56	20000	-31.50	20230607	8480	61.56	20230109	20000	-31.50	20230607	8480	61.56	20230109	8.32	N	047560	500	56 억	175774	N	N	0	N	N
149	20230705	130425	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13810	50	2	0.36	2207998290	158252	88.73	13850	14200	13660	17880	9640	13760	13952.42	1.54	0	-8410	14373	14066	13913	13606	13453	13990	13530	57	4120	500	8800	10	1	11384032	1572	-25.76	2.45	12	1.39	-536.00	5627.00	20000	20230607	-30.95	8480	20230109	62.85	20000	-30.95	20230607	8480	62.85	20230109	20000	-30.95	20230607	8480	62.85	20230109	8.32	N	047560	500	56 억	175774	N	N	0	N	N
150	20230705	120425	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13810	50	2	0.36	1980658030	141693	79.44	13850	14200	13760	17880	9640	13760	13978.52	1.54	0	-7610	14373	14066	13913	13606	13453	13990	13530	57	4120	500	8800	10	1	11384032	1572	-25.76	2.45	12	1.24	-536.00	5627.00	20000	20230607	-30.95	8480	20230109	62.85	20000	-30.95	20230607	8480	62.85	20230109	20000	-30.95	20230607	8480	62.85	20230109	8.32	N	047560	500	56 억	175774	N	N	0	N	N
151	20230705	110429	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13850	90	2	0.65	1646212460	117488	65.87	13850	14200	13800	17880	9640	13760	14011.75	1.54	0	-4530	14373	14066	13913	13606	13453	13990	13530	57	4120	500	8800	10	1	11384032	1577	-25.84	2.46	12	1.03	-536.00	5627.00	20000	20230607	-30.75	8480	20230109	63.33	20000	-30.75	20230607	8480	63.33	20230109	20000	-30.75	20230607	8480	63.33	20230109	8.32	N	047560	500	56 억	175774	N	N	0	N	N
152	20230705	100427	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14200	440	2	3.20	848762450	60581	33.97	13850	14200	13810	17880	9640	13760	14010.37	1.54	0	11425	14373	14066	13913	13606	13453	13990	13530	57	4120	500	8800	10	1	11384032	1617	-26.49	2.52	12	0.53	-536.00	5627.00	20000	20230607	-29.00	8480	20230109	67.45	20000	-29.00	20230607	8480	67.45	20230109	20000	-29.00	20230607	8480	67.45	20230109	8.32	N	047560	500	56 억	175774	N	N	0	N	N
153	20230705	090426	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13900	140	2	1.02	77065230	5556	3.12	13850	13900	13810	17880	9640	13760	13870.63	1.54	0	-2300	14373	14066	13913	13606	13453	13990	13530	57	4120	500	8800	10	1	11384032	1582	-25.93	2.47	12	0.05	-536.00	5627.00	20000	20230607	-30.50	8480	20230109	63.92	20000	-30.50	20230607	8480	63.92	20230109	20000	-30.50	20230607	8480	63.92	20230109	8.32	N	047560	500	56 억	175774	N	N	0	N	N
154	20230704	160426	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13760	-240	5	-1.71	2461226890	176715	101.95	14040	14220	13760	18200	9800	14000	13929.16	1.37	0	15245	14600	14300	14040	13740	13480	14450	13890	57	4200	500	8960	10	1	11384032	1566	-25.67	2.45	12	1.55	-536.00	5627.00	20000	20230607	-31.20	8480	20230109	62.26	20000	-31.20	20230607	8480	62.26	20230109	20000	-31.20	20230607	8480	62.26	20230109	8.48	N	047560	500	56 억	156046	N	N	35	N	N
155	20230704	150420	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13800	-200	5	-1.43	2052551440	147049	84.83	14040	14220	13780	18200	9800	14000	13958.22	1.37	0	4256	14600	14300	14040	13740	13480	14450	13890	57	4200	500	8960	10	1	11384032	1571	-25.75	2.45	12	1.29	-536.00	5627.00	20000	20230607	-31.00	8480	20230109	62.74	20000	-31.00	20230607	8480	62.74	20230109	20000	-31.00	20230607	8480	62.74	20230109	8.48	N	047560	500	56 억	156046	N	N	35	N	N
156	20230704	140425	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13900	-100	5	-0.71	1655381230	118300	68.25	14040	14220	13830	18200	9800	14000	13993.07	1.37	0	6967	14600	14300	14040	13740	13480	14450	13890	57	4200	500	8960	10	1	11384032	1582	-25.93	2.47	12	1.04	-536.00	5627.00	20000	20230607	-30.50	8480	20230109	63.92	20000	-30.50	20230607	8480	63.92	20230109	20000	-30.50	20230607	8480	63.92	20230109	8.48	N	047560	500	56 억	156046	N	N	35	N	N
157	20230704	130418	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13840	-160	5	-1.14	1509147160	107748	62.16	14040	14220	13840	18200	9800	14000	14006.28	1.37	0	7264	14600	14300	14040	13740	13480	14450	13890	57	4200	500	8960	10	1	11384032	1576	-25.82	2.46	12	0.95	-536.00	5627.00	20000	20230607	-30.80	8480	20230109	63.21	20000	-30.80	20230607	8480	63.21	20230109	20000	-30.80	20230607	8480	63.21	20230109	8.48	N	047560	500	56 억	156046	N	N	35	N	N
158	20230704	120421	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13940	-60	5	-0.43	1266757400	90280	52.08	14040	14220	13890	18200	9800	14000	14031.51	1.37	0	8163	14600	14300	14040	13740	13480	14450	13890	57	4200	500	8960	10	1	11384032	1587	-26.01	2.48	12	0.79	-536.00	5627.00	20000	20230607	-30.30	8480	20230109	64.39	20000	-30.30	20230607	8480	64.39	20230109	20000	-30.30	20230607	8480	64.39	20230109	8.48	N	047560	500	56 억	156046	N	N	35	N	N
159	20230704	110418	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13970	-30	5	-0.21	946798080	67332	38.84	14040	14220	13950	18200	9800	14000	14061.85	1.37	0	2196	14600	14300	14040	13740	13480	14450	13890	57	4200	500	8960	10	1	11384032	1590	-26.06	2.48	12	0.59	-536.00	5627.00	20000	20230607	-30.15	8480	20230109	64.74	20000	-30.15	20230607	8480	64.74	20230109	20000	-30.15	20230607	8480	64.74	20230109	8.48	N	047560	500	56 억	156046	N	N	35	N	N
160	20230704	100417	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14150	150	2	1.07	662715700	47086	27.16	14040	14220	13990	18200	9800	14000	14074.95	1.37	0	5836	14600	14300	14040	13740	13480	14450	13890	57	4200	500	8960	10	1	11384032	1611	-26.40	2.51	12	0.41	-536.00	5627.00	20000	20230607	-29.25	8480	20230109	66.86	20000	-29.25	20230607	8480	66.86	20230109	20000	-29.25	20230607	8480	66.86	20230109	8.48	N	047560	500	56 억	156046	N	N	35	N	N
161	20230704	090417	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14010	10	2	0.07	107568280	7675	4.43	14040	14040	13990	18200	9800	14000	14015.89	1.37	0	-70	14600	14300	14040	13740	13480	14450	13890	57	4200	500	8960	10	1	11384032	1595	-26.14	2.49	12	0.07	-536.00	5627.00	20000	20230607	-29.95	8480	20230109	65.21	20000	-29.95	20230607	8480	65.21	20230109	20000	-29.95	20230607	8480	65.21	20230109	8.48	N	047560	500	56 억	156046	N	N	35	N	N
162	20230703	160413	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14000	-40	5	-0.28	2384534710	169898	46.36	13950	14340	13780	18250	9830	14040	14035.14	1.14	0	25582	15213	14626	14293	13706	13373	14460	13540	57	4210	500	8980	10	1	11384032	1594	-26.12	2.49	12	1.49	-536.00	5627.00	20000	20230607	-30.00	8480	20230109	65.09	20000	-30.00	20230607	8480	65.09	20230109	20000	-30.00	20230607	8480	65.09	20230109	8.79	N	047560	500	56 억	130029	N	N	35	N	N
163	20230703	150416	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14000	-40	5	-0.28	2160738640	153922	42.00	13950	14340	13780	18250	9830	14040	14037.87	1.14	0	22598	15213	14626	14293	13706	13373	14460	13540	57	4210	500	8980	10	1	11384032	1594	-26.12	2.49	12	1.35	-536.00	5627.00	20000	20230607	-30.00	8480	20230109	65.09	20000	-30.00	20230607	8480	65.09	20230109	20000	-30.00	20230607	8480	65.09	20230109	8.79	N	047560	500	56 억	130029	N	N	13	N	N
164	20230703	140416	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14020	-20	5	-0.14	2046272430	145757	39.78	13950	14340	13780	18250	9830	14040	14038.93	1.14	0	22985	15213	14626	14293	13706	13373	14460	13540	57	4210	500	8980	10	1	11384032	1596	-26.16	2.49	12	1.28	-536.00	5627.00	20000	20230607	-29.90	8480	20230109	65.33	20000	-29.90	20230607	8480	65.33	20230109	20000	-29.90	20230607	8480	65.33	20230109	8.79	N	047560	500	56 억	130029	N	N	13	N	N
165	20230703	130415	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14000	-40	5	-0.28	1809435140	128858	35.16	13950	14340	13780	18250	9830	14040	14042.09	1.14	0	20814	15213	14626	14293	13706	13373	14460	13540	57	4210	500	8980	10	1	11384032	1594	-26.12	2.49	12	1.13	-536.00	5627.00	20000	20230607	-30.00	8480	20230109	65.09	20000	-30.00	20230607	8480	65.09	20230109	20000	-30.00	20230607	8480	65.09	20230109	8.79	N	047560	500	56 억	130029	N	N	13	N	N
166	20230703	120416	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14180	140	2	1.00	838067640	59176	16.15	13950	14340	13950	18250	9830	14040	14163.33	1.14	0	9155	15213	14626	14293	13706	13373	14460	13540	57	4210	500	8980	10	1	11384032	1614	-26.46	2.52	12	0.52	-536.00	5627.00	20000	20230607	-29.10	8480	20230109	67.22	20000	-29.10	20230607	8480	67.22	20230109	20000	-29.10	20230607	8480	67.22	20230109	8.79	N	047560	500	56 억	130029	N	N	13	N	N
167	20230703	110414	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14200	160	2	1.14	730549110	51584	14.08	13950	14340	13950	18250	9830	14040	14163.52	1.14	0	9377	15213	14626	14293	13706	13373	14460	13540	57	4210	500	8980	10	1	11384032	1617	-26.49	2.52	12	0.45	-536.00	5627.00	20000	20230607	-29.00	8480	20230109	67.45	20000	-29.00	20230607	8480	67.45	20230109	20000	-29.00	20230607	8480	67.45	20230109	8.79	N	047560	500	56 억	130029	N	N	13	N	N
168	20230703	100408	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14210	170	2	1.21	532740950	37669	10.28	13950	14340	13950	18250	9830	14040	14144.07	1.14	0	8086	15213	14626	14293	13706	13373	14460	13540	57	4210	500	8980	10	1	11384032	1618	-26.51	2.53	12	0.33	-536.00	5627.00	20000	20230607	-28.95	8480	20230109	67.57	20000	-28.95	20230607	8480	67.57	20230109	20000	-28.95	20230607	8480	67.57	20230109	8.79	N	047560	500	56 억	130029	N	N	13	N	N
169	20230703	090409	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14170	130	2	0.93	180690260	12895	3.52	13950	14170	13950	18250	9830	14040	14011.32	1.14	0	3546	15213	14626	14293	13706	13373	14460	13540	57	4210	500	8980	10	1	11384032	1613	-26.44	2.52	12	0.11	-536.00	5627.00	20000	20230607	-29.15	8480	20230109	67.10	20000	-29.15	20230607	8480	67.10	20230109	20000	-29.15	20230607	8480	67.10	20230109	8.79	N	047560	500	56 억	130029	N	N	13	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History