KissMeData/051160/price/prices-20230701.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	160520	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8060	-110	5	-1.35	2266712320	278711	70.81	8290	8300	8000	10620	5720	8170	8132.95	2.27	0	9653	8543	8356	8183	7996	7823	8270	7910	77	2450	500	5550	10	1	15474430	1247	-48.26	1.01	12	1.80	-167.00	8000.00	14330	20230206	-43.75	6720	20230517	19.94	14330	-43.75	20230206	6720	19.94	20230517	14330	-43.75	20230206	6720	19.94	20230517	4.16	N	051160	500	77 억	351490	N	N	17	N	N
3	20230731	150522	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8100	-70	5	-0.86	1929932780	236831	60.17	8290	8300	8070	10620	5720	8170	8148.95	2.27	0	3944	8543	8356	8183	7996	7823	8270	7910	77	2450	500	5550	10	1	15474430	1253	-48.50	1.01	12	1.53	-167.00	8000.00	14330	20230206	-43.48	6720	20230517	20.54	14330	-43.48	20230206	6720	20.54	20230517	14330	-43.48	20230206	6720	20.54	20230517	4.16	N	051160	500	77 억	351490	N	N	10	N	N
4	20230731	140522	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8120	-50	5	-0.61	1630510940	199863	50.78	8290	8300	8080	10620	5720	8170	8158.12	2.27	0	10470	8543	8356	8183	7996	7823	8270	7910	77	2450	500	5550	10	1	15474430	1257	-48.62	1.01	12	1.29	-167.00	8000.00	14330	20230206	-43.34	6720	20230517	20.83	14330	-43.34	20230206	6720	20.83	20230517	14330	-43.34	20230206	6720	20.83	20230517	4.16	N	051160	500	77 억	351490	N	N	10	N	N
5	20230731	130523	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8090	-80	5	-0.98	1473981500	180597	45.89	8290	8300	8090	10620	5720	8170	8161.70	2.27	0	11583	8543	8356	8183	7996	7823	8270	7910	77	2450	500	5550	10	1	15474430	1252	-48.44	1.01	12	1.17	-167.00	8000.00	14330	20230206	-43.55	6720	20230517	20.39	14330	-43.55	20230206	6720	20.39	20230517	14330	-43.55	20230206	6720	20.39	20230517	4.16	N	051160	500	77 억	351490	N	N	10	N	N
6	20230731	120528	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8150	-20	5	-0.24	1049677160	128429	32.63	8290	8300	8100	10620	5720	8170	8173.22	2.27	0	6767	8543	8356	8183	7996	7823	8270	7910	77	2450	500	5550	10	1	15474430	1261	-48.80	1.02	12	0.83	-167.00	8000.00	14330	20230206	-43.13	6720	20230517	21.28	14330	-43.13	20230206	6720	21.28	20230517	14330	-43.13	20230206	6720	21.28	20230517	4.16	N	051160	500	77 억	351490	N	N	10	N	N
7	20230731	110529	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8180	10	2	0.12	777305130	95123	24.17	8290	8300	8100	10620	5720	8170	8171.59	2.27	0	5319	8543	8356	8183	7996	7823	8270	7910	77	2450	500	5550	10	1	15474430	1266	-48.98	1.02	12	0.61	-167.00	8000.00	14330	20230206	-42.92	6720	20230517	21.73	14330	-42.92	20230206	6720	21.73	20230517	14330	-42.92	20230206	6720	21.73	20230517	4.16	N	051160	500	77 억	351490	N	N	10	N	N
8	20230731	100529	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8140	-30	5	-0.37	511019020	62575	15.90	8290	8300	8100	10620	5720	8170	8166.48	2.27	0	-686	8543	8356	8183	7996	7823	8270	7910	77	2450	500	5550	10	1	15474430	1260	-48.74	1.02	12	0.40	-167.00	8000.00	14330	20230206	-43.20	6720	20230517	21.13	14330	-43.20	20230206	6720	21.13	20230517	14330	-43.20	20230206	6720	21.13	20230517	4.16	N	051160	500	77 억	351490	N	N	10	N	N
9	20230731	090521	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8300	130	2	1.59	37513140	4531	1.15	8290	8300	8290	10620	5720	8170	8290.35	2.27	0	-2076	8543	8356	8183	7996	7823	8270	7910	77	2450	500	5550	10	1	15474430	1284	-49.70	1.04	12	0.03	-167.00	8000.00	14330	20230206	-42.08	6720	20230517	23.51	14330	-42.08	20230206	6720	23.51	20230517	14330	-42.08	20230206	6720	23.51	20230517	4.16	N	051160	500	77 억	351490	N	N	10	N	N
10	20230728	160523	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8170	-110	5	-1.33	3173915830	388624	34.88	8290	8370	8010	10760	5800	8280	8166.98	2.36	0	-19981	8880	8580	8130	7830	7380	8730	7980	77	2480	500	5630	10	1	15474430	1264	-48.92	1.02	12	2.51	-167.00	8000.00	14330	20230206	-42.99	6720	20230517	21.58	14330	-42.99	20230206	6720	21.58	20230517	14330	-42.99	20230206	6720	21.58	20230517	4.32	N	051160	500	77 억	365278	N	N	10	N	N
11	20230728	150523	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8200	-80	5	-0.97	2989384700	366086	32.85	8290	8370	8010	10760	5800	8280	8165.71	2.36	0	-19106	8880	8580	8130	7830	7380	8730	7980	77	2480	500	5630	10	1	15474430	1269	-49.10	1.02	12	2.37	-167.00	8000.00	14330	20230206	-42.78	6720	20230517	22.02	14330	-42.78	20230206	6720	22.02	20230517	14330	-42.78	20230206	6720	22.02	20230517	4.32	N	051160	500	77 억	365278	N	N	14	N	N
12	20230728	140521	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8270	-10	5	-0.12	2775266600	340032	30.51	8290	8370	8010	10760	5800	8280	8161.68	2.36	0	-15461	8880	8580	8130	7830	7380	8730	7980	77	2480	500	5630	10	1	15474430	1280	-49.52	1.03	12	2.20	-167.00	8000.00	14330	20230206	-42.29	6720	20230517	23.07	14330	-42.29	20230206	6720	23.07	20230517	14330	-42.29	20230206	6720	23.07	20230517	4.32	N	051160	500	77 억	365278	N	N	14	N	N
13	20230728	130524	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8180	-100	5	-1.21	2577401020	315969	28.35	8290	8370	8010	10760	5800	8280	8157.02	2.36	0	-14172	8880	8580	8130	7830	7380	8730	7980	77	2480	500	5630	10	1	15474430	1266	-48.98	1.02	12	2.04	-167.00	8000.00	14330	20230206	-42.92	6720	20230517	21.73	14330	-42.92	20230206	6720	21.73	20230517	14330	-42.92	20230206	6720	21.73	20230517	4.32	N	051160	500	77 억	365278	N	N	14	N	N
14	20230728	120520	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8190	-90	5	-1.09	2370954320	290757	26.09	8290	8370	8010	10760	5800	8280	8154.30	2.36	0	-13944	8880	8580	8130	7830	7380	8730	7980	77	2480	500	5630	10	1	15474430	1267	-49.04	1.02	12	1.88	-167.00	8000.00	14330	20230206	-42.85	6720	20230517	21.88	14330	-42.85	20230206	6720	21.88	20230517	14330	-42.85	20230206	6720	21.88	20230517	4.32	N	051160	500	77 억	365278	N	N	14	N	N
15	20230728	110525	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8160	-120	5	-1.45	2079454450	255235	22.90	8290	8370	8010	10760	5800	8280	8147.07	2.36	0	-12509	8880	8580	8130	7830	7380	8730	7980	77	2480	500	5630	10	1	15474430	1263	-48.86	1.02	12	1.65	-167.00	8000.00	14330	20230206	-43.06	6720	20230517	21.43	14330	-43.06	20230206	6720	21.43	20230517	14330	-43.06	20230206	6720	21.43	20230517	4.32	N	051160	500	77 억	365278	N	N	14	N	N
16	20230728	100519	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8090	-190	5	-2.29	1750433940	214829	19.28	8290	8370	8010	10760	5800	8280	8147.86	2.36	0	-21781	8880	8580	8130	7830	7380	8730	7980	77	2480	500	5630	10	1	15474430	1252	-48.44	1.01	12	1.39	-167.00	8000.00	14330	20230206	-43.55	6720	20230517	20.39	14330	-43.55	20230206	6720	20.39	20230517	14330	-43.55	20230206	6720	20.39	20230517	4.32	N	051160	500	77 억	365278	N	N	14	N	N
17	20230728	090523	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8100	-180	5	-2.17	811040600	98766	8.86	8290	8370	8010	10760	5800	8280	8211.54	2.36	0	-25469	8880	8580	8130	7830	7380	8730	7980	77	2480	500	5630	10	1	15474430	1253	-48.50	1.01	12	0.64	-167.00	8000.00	14330	20230206	-43.48	6720	20230517	20.54	14330	-43.48	20230206	6720	20.54	20230517	14330	-43.48	20230206	6720	20.54	20230517	4.32	N	051160	500	77 억	365278	N	N	14	N	N
18	20230727	160520	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8280	460	2	5.88	9045394030	1108931	185.21	7720	8430	7680	10160	5480	7820	8156.86	2.34	65187	11299	8206	8012	7656	7462	7106	8110	7560	77	2340	500	5310	10	1	15474430	1281	-49.58	1.03	12	7.17	-167.00	8000.00	14330	20230206	-42.22	6720	20230517	23.21	14330	-42.22	20230206	6720	23.21	20230517	14330	-42.22	20230206	6720	23.21	20230517	4.34	N	051160	500	77 억	362765	N	N	14	N	N
19	20230727	150521	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8240	420	2	5.37	8790675440	1078108	180.06	7720	8430	7680	10160	5480	7820	8154.05	2.34	65187	13032	8206	8012	7656	7462	7106	8110	7560	77	2340	500	5310	10	1	15474430	1275	-49.34	1.03	12	6.97	-167.00	8000.00	14330	20230206	-42.50	6720	20230517	22.62	14330	-42.50	20230206	6720	22.62	20230517	14330	-42.50	20230206	6720	22.62	20230517	4.34	N	051160	500	77 억	362765	N	N	8	N	N
20	20230727	140517	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8210	390	2	4.99	8135570150	998892	166.83	7720	8430	7680	10160	5480	7820	8144.86	2.34	65187	23562	8206	8012	7656	7462	7106	8110	7560	77	2340	500	5310	10	1	15474430	1270	-49.16	1.03	12	6.46	-167.00	8000.00	14330	20230206	-42.71	6720	20230517	22.17	14330	-42.71	20230206	6720	22.17	20230517	14330	-42.71	20230206	6720	22.17	20230517	4.34	N	051160	500	77 억	362765	N	N	8	N	N
21	20230727	130518	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8390	570	2	7.29	6973350060	859494	143.55	7720	8430	7680	10160	5480	7820	8113.60	2.34	65187	8705	8206	8012	7656	7462	7106	8110	7560	77	2340	500	5310	10	1	15474430	1298	-50.24	1.05	12	5.55	-167.00	8000.00	14330	20230206	-41.45	6720	20230517	24.85	14330	-41.45	20230206	6720	24.85	20230517	14330	-41.45	20230206	6720	24.85	20230517	4.34	N	051160	500	77 억	362765	N	N	8	N	N
22	20230727	120520	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8020	200	2	2.56	5132171120	637391	106.45	7720	8270	7680	10160	5480	7820	8052.14	2.34	65187	-5824	8206	8012	7656	7462	7106	8110	7560	77	2340	500	5310	10	1	15474430	1241	-48.02	1.00	12	4.12	-167.00	8000.00	14330	20230206	-44.03	6720	20230517	19.35	14330	-44.03	20230206	6720	19.35	20230517	14330	-44.03	20230206	6720	19.35	20230517	4.34	N	051160	500	77 억	362765	N	N	8	N	N
23	20230727	110519	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8080	260	2	3.32	4631740920	575060	96.04	7720	8270	7680	10160	5480	7820	8054.69	2.34	65187	-5191	8206	8012	7656	7462	7106	8110	7560	77	2340	500	5310	10	1	15474430	1250	-48.38	1.01	12	3.72	-167.00	8000.00	14330	20230206	-43.61	6720	20230517	20.24	14330	-43.61	20230206	6720	20.24	20230517	14330	-43.61	20230206	6720	20.24	20230517	4.34	N	051160	500	77 억	362765	N	N	8	N	N
24	20230727	100518	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8150	330	2	4.22	3382738520	421955	70.47	7720	8270	7680	10160	5480	7820	8017.20	2.34	65187	-512	8206	8012	7656	7462	7106	8110	7560	77	2340	500	5310	10	1	15474430	1261	-48.80	1.02	12	2.73	-167.00	8000.00	14330	20230206	-43.13	6720	20230517	21.28	14330	-43.13	20230206	6720	21.28	20230517	14330	-43.13	20230206	6720	21.28	20230517	4.34	N	051160	500	77 억	362765	N	N	8	N	N
25	20230727	090519	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7790	-30	5	-0.38	294751520	37905	6.33	7720	7900	7680	10160	5480	7820	7775.10	2.34	65187	5249	8206	8012	7656	7462	7106	8110	7560	77	2340	500	5310	10	1	15474430	1205	-46.65	0.97	12	0.24	-167.00	8000.00	14330	20230206	-45.64	6720	20230517	15.92	14330	-45.64	20230206	6720	15.92	20230517	14330	-45.64	20230206	6720	15.92	20230517	4.34	N	051160	500	77 억	362765	N	N	8	N	N
26	20230726	160517	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7820	420	2	5.68	4383522790	580677	250.41	7490	7850	7300	9620	5180	7400	7547.81	1.92	0	65074	7813	7606	7503	7296	7193	7555	7245	77	2220	500	5030	10	1	15474430	1210	-46.83	0.98	12	3.75	-167.00	8000.00	14330	20230206	-45.43	6720	20230517	16.37	14330	-45.43	20230206	6720	16.37	20230517	14330	-45.43	20230206	6720	16.37	20230517	4.24	N	051160	500	77 억	297578	N	N	8	N	N
27	20230726	150520	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7680	280	2	3.78	3181831630	425906	183.67	7490	7780	7300	9620	5180	7400	7470.74	1.92	0	64463	7813	7606	7503	7296	7193	7555	7245	77	2220	500	5030	10	1	15474430	1188	-45.99	0.96	12	2.75	-167.00	8000.00	14330	20230206	-46.41	6720	20230517	14.29	14330	-46.41	20230206	6720	14.29	20230517	14330	-46.41	20230206	6720	14.29	20230517	4.24	N	051160	500	77 억	297578	N	N	17	N	N
28	20230726	140518	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7420	20	2	0.27	2527103780	339446	146.38	7490	7650	7300	9620	5180	7400	7444.79	1.92	0	53451	7813	7606	7503	7296	7193	7555	7245	77	2220	500	5030	10	1	15474430	1148	-44.43	0.93	12	2.19	-167.00	8000.00	14330	20230206	-48.22	6720	20230517	10.42	14330	-48.22	20230206	6720	10.42	20230517	14330	-48.22	20230206	6720	10.42	20230517	4.24	N	051160	500	77 억	297578	N	N	17	N	N
29	20230726	130515	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7520	120	2	1.62	1864867260	250859	108.18	7490	7650	7300	9620	5180	7400	7433.93	1.92	0	48944	7813	7606	7503	7296	7193	7555	7245	77	2220	500	5030	10	1	15474430	1164	-45.03	0.94	12	1.62	-167.00	8000.00	14330	20230206	-47.52	6720	20230517	11.90	14330	-47.52	20230206	6720	11.90	20230517	14330	-47.52	20230206	6720	11.90	20230517	4.24	N	051160	500	77 억	297578	N	N	17	N	N
30	20230726	120517	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7490	90	2	1.22	1625470840	218903	94.40	7490	7650	7300	9620	5180	7400	7425.53	1.92	0	42209	7813	7606	7503	7296	7193	7555	7245	77	2220	500	5030	10	1	15474430	1159	-44.85	0.94	12	1.41	-167.00	8000.00	14330	20230206	-47.73	6720	20230517	11.46	14330	-47.73	20230206	6720	11.46	20230517	14330	-47.73	20230206	6720	11.46	20230517	4.24	N	051160	500	77 억	297578	N	N	17	N	N
31	20230726	110514	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7340	-60	5	-0.81	1306990130	176169	75.97	7490	7650	7300	9620	5180	7400	7418.96	1.92	0	34101	7813	7606	7503	7296	7193	7555	7245	77	2220	500	5030	10	1	15474430	1136	-43.95	0.92	12	1.14	-167.00	8000.00	14330	20230206	-48.78	6720	20230517	9.23	14330	-48.78	20230206	6720	9.23	20230517	14330	-48.78	20230206	6720	9.23	20230517	4.24	N	051160	500	77 억	297578	N	N	17	N	N
32	20230726	100518	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7390	-10	5	-0.14	803026160	107773	46.48	7490	7650	7310	9620	5180	7400	7451.09	1.92	0	23177	7813	7606	7503	7296	7193	7555	7245	77	2220	500	5030	10	1	15474430	1144	-44.25	0.92	12	0.70	-167.00	8000.00	14330	20230206	-48.43	6720	20230517	9.97	14330	-48.43	20230206	6720	9.97	20230517	14330	-48.43	20230206	6720	9.97	20230517	4.24	N	051160	500	77 억	297578	N	N	17	N	N
33	20230726	090514	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7360	-40	5	-0.54	50157610	6745	2.91	7490	7490	7320	9620	5180	7400	7436.27	1.92	0	-1068	7813	7606	7503	7296	7193	7555	7245	77	2220	500	5030	10	1	15474430	1139	-44.07	0.92	12	0.04	-167.00	8000.00	14330	20230206	-48.64	6720	20230517	9.52	14330	-48.64	20230206	6720	9.52	20230517	14330	-48.64	20230206	6720	9.52	20230517	4.24	N	051160	500	77 억	297578	N	N	17	N	N
34	20230725	160512	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7400	-310	5	-4.02	1735240580	231165	19.46	7600	7710	7400	10020	5400	7710	7506.69	2.14	0	-34143	8336	8022	7636	7322	6936	8180	7480	77	2310	500	5240	10	1	15474430	1145	-44.31	0.93	12	1.49	-167.00	8000.00	14330	20230206	-48.36	6720	20230517	10.12	14330	-48.36	20230206	6720	10.12	20230517	14330	-48.36	20230206	6720	10.12	20230517	4.21	N	051160	500	77 억	330550	N	N	17	N	N
35	20230725	150509	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7440	-270	5	-3.50	1569096370	208755	17.57	7600	7710	7410	10020	5400	7710	7516.45	2.14	0	-31034	8336	8022	7636	7322	6936	8180	7480	77	2310	500	5240	10	1	15474430	1151	-44.55	0.93	12	1.35	-167.00	8000.00	14330	20230206	-48.08	6720	20230517	10.71	14330	-48.08	20230206	6720	10.71	20230517	14330	-48.08	20230206	6720	10.71	20230517	4.21	N	051160	500	77 억	330550	N	N	26	N	N
36	20230725	140509	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7460	-250	5	-3.24	1337074220	177656	14.95	7600	7710	7430	10020	5400	7710	7526.20	2.14	0	-26945	8336	8022	7636	7322	6936	8180	7480	77	2310	500	5240	10	1	15474430	1154	-44.67	0.93	12	1.15	-167.00	8000.00	14330	20230206	-47.94	6720	20230517	11.01	14330	-47.94	20230206	6720	11.01	20230517	14330	-47.94	20230206	6720	11.01	20230517	4.21	N	051160	500	77 억	330550	N	N	26	N	N
37	20230725	130514	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7480	-230	5	-2.98	1200096070	159368	13.41	7600	7710	7430	10020	5400	7710	7530.34	2.14	0	-20255	8336	8022	7636	7322	6936	8180	7480	77	2310	500	5240	10	1	15474430	1157	-44.79	0.94	12	1.03	-167.00	8000.00	14330	20230206	-47.80	6720	20230517	11.31	14330	-47.80	20230206	6720	11.31	20230517	14330	-47.80	20230206	6720	11.31	20230517	4.21	N	051160	500	77 억	330550	N	N	26	N	N
38	20230725	120514	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7540	-170	5	-2.20	1003139530	133096	11.20	7600	7710	7430	10020	5400	7710	7536.96	2.14	0	-10460	8336	8022	7636	7322	6936	8180	7480	77	2310	500	5240	10	1	15474430	1167	-45.15	0.94	12	0.86	-167.00	8000.00	14330	20230206	-47.38	6720	20230517	12.20	14330	-47.38	20230206	6720	12.20	20230517	14330	-47.38	20230206	6720	12.20	20230517	4.21	N	051160	500	77 억	330550	N	N	26	N	N
39	20230725	110511	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7600	-110	5	-1.43	870753870	115511	9.72	7600	7710	7430	10020	5400	7710	7538.28	2.14	0	-10194	8336	8022	7636	7322	6936	8180	7480	77	2310	500	5240	10	1	15474430	1176	-45.51	0.95	12	0.75	-167.00	8000.00	14330	20230206	-46.96	6720	20230517	13.10	14330	-46.96	20230206	6720	13.10	20230517	14330	-46.96	20230206	6720	13.10	20230517	4.21	N	051160	500	77 억	330550	N	N	26	N	N
40	20230725	100511	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7500	-210	5	-2.72	556673600	73938	6.22	7600	7710	7430	10020	5400	7710	7528.92	2.14	0	-12428	8336	8022	7636	7322	6936	8180	7480	77	2310	500	5240	10	1	15474430	1161	-44.91	0.94	12	0.48	-167.00	8000.00	14330	20230206	-47.66	6720	20230517	11.61	14330	-47.66	20230206	6720	11.61	20230517	14330	-47.66	20230206	6720	11.61	20230517	4.21	N	051160	500	77 억	330550	N	N	26	N	N
41	20230725	090511	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7500	-210	5	-2.72	217821210	28765	2.42	7600	7710	7500	10020	5400	7710	7572.43	2.14	0	-5278	8336	8022	7636	7322	6936	8180	7480	77	2310	500	5240	10	1	15474430	1161	-44.91	0.94	12	0.19	-167.00	8000.00	14330	20230206	-47.66	6720	20230517	11.61	14330	-47.66	20230206	6720	11.61	20230517	14330	-47.66	20230206	6720	11.61	20230517	4.21	N	051160	500	77 억	330550	N	N	26	N	N
42	20230724	160512	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7710	280	2	3.77	9036944170	1184044	1097.43	7450	7950	7250	9650	5210	7430	7632.07	3.04	0	-138590	7736	7582	7436	7282	7136	7660	7360	77	2220	500	5050	10	1	15474430	1193	-46.17	0.96	12	7.65	-167.00	8000.00	14330	20230206	-46.20	6720	20230517	14.73	14330	-46.20	20230206	6720	14.73	20230517	14330	-46.20	20230206	6720	14.73	20230517	4.17	N	051160	500	77 억	469956	N	N	26	N	N
43	20230724	150508	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7590	160	2	2.15	8496978070	1113744	1032.28	7450	7950	7250	9650	5210	7430	7629.20	3.04	0	-153229	7736	7582	7436	7282	7136	7660	7360	77	2220	500	5050	10	1	15474430	1175	-45.45	0.95	12	7.20	-167.00	8000.00	14330	20230206	-47.03	6720	20230517	12.95	14330	-47.03	20230206	6720	12.95	20230517	14330	-47.03	20230206	6720	12.95	20230517	4.17	N	051160	500	77 억	469956	N	N	0	N	N
44	20230724	140507	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7460	30	2	0.40	8182400710	1071879	993.47	7450	7950	7250	9650	5210	7430	7633.70	3.04	0	-156181	7736	7582	7436	7282	7136	7660	7360	77	2220	500	5050	10	1	15474430	1154	-44.67	0.93	12	6.93	-167.00	8000.00	14330	20230206	-47.94	6720	20230517	11.01	14330	-47.94	20230206	6720	11.01	20230517	14330	-47.94	20230206	6720	11.01	20230517	4.17	N	051160	500	77 억	469956	N	N	0	N	N
45	20230724	130508	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7600	170	2	2.29	6491507530	846779	784.84	7450	7950	7250	9650	5210	7430	7666.12	3.04	0	-122353	7736	7582	7436	7282	7136	7660	7360	77	2220	500	5050	10	1	15474430	1176	-45.51	0.95	12	5.47	-167.00	8000.00	14330	20230206	-46.96	6720	20230517	13.10	14330	-46.96	20230206	6720	13.10	20230517	14330	-46.96	20230206	6720	13.10	20230517	4.17	N	051160	500	77 억	469956	N	N	0	N	N
46	20230724	120509	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7670	240	2	3.23	5533087410	721246	668.49	7450	7950	7250	9650	5210	7430	7671.57	3.04	0	-120588	7736	7582	7436	7282	7136	7660	7360	77	2220	500	5050	10	1	15474430	1187	-45.93	0.96	12	4.66	-167.00	8000.00	14330	20230206	-46.48	6720	20230517	14.14	14330	-46.48	20230206	6720	14.14	20230517	14330	-46.48	20230206	6720	14.14	20230517	4.17	N	051160	500	77 억	469956	N	N	0	N	N
47	20230724	110511	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7710	280	2	3.77	3716963110	486559	450.97	7450	7950	7250	9650	5210	7430	7639.29	3.04	0	-101055	7736	7582	7436	7282	7136	7660	7360	77	2220	500	5050	10	1	15474430	1193	-46.17	0.96	12	3.14	-167.00	8000.00	14330	20230206	-46.20	6720	20230517	14.73	14330	-46.20	20230206	6720	14.73	20230517	14330	-46.20	20230206	6720	14.73	20230517	4.17	N	051160	500	77 억	469956	N	N	0	N	N
48	20230724	100506	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7330	-100	5	-1.35	576793140	79088	73.30	7450	7460	7250	9650	5210	7430	7293.06	3.04	0	-27236	7736	7582	7436	7282	7136	7660	7360	77	2220	500	5050	10	1	15474430	1134	-43.89	0.92	12	0.51	-167.00	8000.00	14330	20230206	-48.85	6720	20230517	9.08	14330	-48.85	20230206	6720	9.08	20230517	14330	-48.85	20230206	6720	9.08	20230517	4.17	N	051160	500	77 억	469956	N	N	0	N	N
49	20230724	090510	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7370	-60	5	-0.81	92579750	12640	11.72	7450	7460	7280	9650	5210	7430	7324.35	3.04	0	-8258	7736	7582	7436	7282	7136	7660	7360	77	2220	500	5050	10	1	15474430	1140	-44.13	0.92	12	0.08	-167.00	8000.00	14330	20230206	-48.57	6720	20230517	9.67	14330	-48.57	20230206	6720	9.67	20230517	14330	-48.57	20230206	6720	9.67	20230517	4.17	N	051160	500	77 억	469956	N	N	0	N	N
50	20230721	160505	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7430	-40	5	-0.54	800269370	107752	117.00	7400	7590	7290	9710	5230	7470	7426.95	3.14	0	-16254	7676	7572	7386	7282	7096	7625	7335	77	2240	500	5070	10	1	15474430	1150	-44.49	0.93	12	0.70	-167.00	8000.00	14330	20230206	-48.15	6720	20230517	10.57	14330	-48.15	20230206	6720	10.57	20230517	14330	-48.15	20230206	6720	10.57	20230517	4.13	N	051160	500	77 억	485815	N	N	0	N	N
51	20230721	150508	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7410	-60	5	-0.80	734428880	98878	107.37	7400	7590	7290	9710	5230	7470	7427.63	3.14	0	-16176	7676	7572	7386	7282	7096	7625	7335	77	2240	500	5070	10	1	15474430	1147	-44.37	0.93	12	0.64	-167.00	8000.00	14330	20230206	-48.29	6720	20230517	10.27	14330	-48.29	20230206	6720	10.27	20230517	14330	-48.29	20230206	6720	10.27	20230517	4.13	N	051160	500	77 억	485815	N	N	0	N	N
52	20230721	140504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7420	-50	5	-0.67	588568250	79210	86.01	7400	7590	7290	9710	5230	7470	7430.48	3.14	0	-13737	7676	7572	7386	7282	7096	7625	7335	77	2240	500	5070	10	1	15474430	1148	-44.43	0.93	12	0.51	-167.00	8000.00	14330	20230206	-48.22	6720	20230517	10.42	14330	-48.22	20230206	6720	10.42	20230517	14330	-48.22	20230206	6720	10.42	20230517	4.13	N	051160	500	77 억	485815	N	N	0	N	N
53	20230721	130506	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7430	-40	5	-0.54	495465750	66640	72.36	7400	7590	7290	9710	5230	7470	7434.96	3.14	0	-9019	7676	7572	7386	7282	7096	7625	7335	77	2240	500	5070	10	1	15474430	1150	-44.49	0.93	12	0.43	-167.00	8000.00	14330	20230206	-48.15	6720	20230517	10.57	14330	-48.15	20230206	6720	10.57	20230517	14330	-48.15	20230206	6720	10.57	20230517	4.13	N	051160	500	77 억	485815	N	N	0	N	N
54	20230721	120511	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7450	-20	5	-0.27	438916510	59028	64.10	7400	7590	7290	9710	5230	7470	7435.73	3.14	0	-7121	7676	7572	7386	7282	7096	7625	7335	77	2240	500	5070	10	1	15474430	1153	-44.61	0.93	12	0.38	-167.00	8000.00	14330	20230206	-48.01	6720	20230517	10.86	14330	-48.01	20230206	6720	10.86	20230517	14330	-48.01	20230206	6720	10.86	20230517	4.13	N	051160	500	77 억	485815	N	N	0	N	N
55	20230721	110509	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7520	50	2	0.67	391741860	52714	57.24	7400	7590	7290	9710	5230	7470	7431.46	3.14	0	-6845	7676	7572	7386	7282	7096	7625	7335	77	2240	500	5070	10	1	15474430	1164	-45.03	0.94	12	0.34	-167.00	8000.00	14330	20230206	-47.52	6720	20230517	11.90	14330	-47.52	20230206	6720	11.90	20230517	14330	-47.52	20230206	6720	11.90	20230517	4.13	N	051160	500	77 억	485815	N	N	0	N	N
56	20230721	100508	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7380	-90	5	-1.20	177988460	24224	26.30	7400	7450	7290	9710	5230	7470	7347.61	3.14	0	-2299	7676	7572	7386	7282	7096	7625	7335	77	2240	500	5070	10	1	15474430	1142	-44.19	0.92	12	0.16	-167.00	8000.00	14330	20230206	-48.50	6720	20230517	9.82	14330	-48.50	20230206	6720	9.82	20230517	14330	-48.50	20230206	6720	9.82	20230517	4.13	N	051160	500	77 억	485815	N	N	0	N	N
57	20230721	090509	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7390	-80	5	-1.07	35785930	4837	5.25	7400	7450	7380	9710	5230	7470	7398.37	3.14	0	-876	7676	7572	7386	7282	7096	7625	7335	77	2240	500	5070	10	1	15474430	1144	-44.25	0.92	12	0.03	-167.00	8000.00	14330	20230206	-48.43	6720	20230517	9.97	14330	-48.43	20230206	6720	9.97	20230517	14330	-48.43	20230206	6720	9.97	20230517	4.13	N	051160	500	77 억	485815	N	N	0	N	N
58	20230720	160504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7470	250	2	3.46	667919010	90719	68.25	7220	7490	7200	9380	5060	7220	7362.50	3.14	0	-307	7566	7392	7296	7122	7026	7345	7075	77	2160	500	4900	10	1	15474430	1156	-44.73	0.93	12	0.59	-167.00	8000.00	14330	20230206	-47.87	6720	20230517	11.16	14330	-47.87	20230206	6720	11.16	20230517	14330	-47.87	20230206	6720	11.16	20230517	4.09	N	051160	500	77 억	485636	N	N	0	N	N
59	20230720	150503	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7400	180	2	2.49	619106480	84165	63.32	7220	7490	7200	9380	5060	7220	7355.87	3.14	0	637	7566	7392	7296	7122	7026	7345	7075	77	2160	500	4900	10	1	15474430	1145	-44.31	0.93	12	0.54	-167.00	8000.00	14330	20230206	-48.36	6720	20230517	10.12	14330	-48.36	20230206	6720	10.12	20230517	14330	-48.36	20230206	6720	10.12	20230517	4.09	N	051160	500	77 억	485636	N	N	0	N	N
60	20230720	140503	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7380	160	2	2.22	583564010	79360	59.70	7220	7490	7200	9380	5060	7220	7353.38	3.14	0	1693	7566	7392	7296	7122	7026	7345	7075	77	2160	500	4900	10	1	15474430	1142	-44.19	0.92	12	0.51	-167.00	8000.00	14330	20230206	-48.50	6720	20230517	9.82	14330	-48.50	20230206	6720	9.82	20230517	14330	-48.50	20230206	6720	9.82	20230517	4.09	N	051160	500	77 억	485636	N	N	0	N	N
61	20230720	130502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7430	210	2	2.91	533763940	72620	54.63	7220	7490	7200	9380	5060	7220	7350.10	3.14	0	-27	7566	7392	7296	7122	7026	7345	7075	77	2160	500	4900	10	1	15474430	1150	-44.49	0.93	12	0.47	-167.00	8000.00	14330	20230206	-48.15	6720	20230517	10.57	14330	-48.15	20230206	6720	10.57	20230517	14330	-48.15	20230206	6720	10.57	20230517	4.09	N	051160	500	77 억	485636	N	N	0	N	N
62	20230720	120508	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7450	230	2	3.19	474933810	64683	48.66	7220	7490	7200	9380	5060	7220	7342.48	3.14	0	33	7566	7392	7296	7122	7026	7345	7075	77	2160	500	4900	10	1	15474430	1153	-44.61	0.93	12	0.42	-167.00	8000.00	14330	20230206	-48.01	6720	20230517	10.86	14330	-48.01	20230206	6720	10.86	20230517	14330	-48.01	20230206	6720	10.86	20230517	4.09	N	051160	500	77 억	485636	N	N	0	N	N
63	20230720	110506	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7380	160	2	2.22	315744920	43200	32.50	7220	7400	7200	9380	5060	7220	7308.91	3.14	0	1684	7566	7392	7296	7122	7026	7345	7075	77	2160	500	4900	10	1	15474430	1142	-44.19	0.92	12	0.28	-167.00	8000.00	14330	20230206	-48.50	6720	20230517	9.82	14330	-48.50	20230206	6720	9.82	20230517	14330	-48.50	20230206	6720	9.82	20230517	4.09	N	051160	500	77 억	485636	N	N	0	N	N
64	20230720	100501	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7320	100	2	1.39	159477860	21896	16.47	7220	7350	7200	9380	5060	7220	7283.42	3.14	0	1713	7566	7392	7296	7122	7026	7345	7075	77	2160	500	4900	10	1	15474430	1133	-43.83	0.92	12	0.14	-167.00	8000.00	14330	20230206	-48.92	6720	20230517	8.93	14330	-48.92	20230206	6720	8.93	20230517	14330	-48.92	20230206	6720	8.93	20230517	4.09	N	051160	500	77 억	485636	N	N	0	N	N
65	20230720	090501	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7290	70	2	0.97	55851640	7702	5.79	7220	7310	7200	9380	5060	7220	7251.58	3.14	0	2232	7566	7392	7296	7122	7026	7345	7075	77	2160	500	4900	10	1	15474430	1128	-43.65	0.91	12	0.05	-167.00	8000.00	14330	20230206	-49.13	6720	20230517	8.48	14330	-49.13	20230206	6720	8.48	20230517	14330	-49.13	20230206	6720	8.48	20230517	4.09	N	051160	500	77 억	485636	N	N	0	N	N
66	20230719	160511	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7220	-250	5	-3.35	962755190	132367	98.95	7470	7470	7200	9710	5230	7470	7273.56	3.08	0	8423	7783	7626	7503	7346	7223	7565	7285	77	2240	500	5070	10	1	15474430	1117	-43.23	0.90	12	0.86	-167.00	8000.00	14330	20230206	-49.62	6720	20230517	7.44	14330	-49.62	20230206	6720	7.44	20230517	14330	-49.62	20230206	6720	7.44	20230517	4.18	N	051160	500	77 억	476471	N	N	17	N	N
67	20230719	150509	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7250	-220	5	-2.95	848130210	116526	87.11	7470	7470	7200	9710	5230	7470	7278.46	3.08	0	7162	7783	7626	7503	7346	7223	7565	7285	77	2240	500	5070	10	1	15474430	1122	-43.41	0.91	12	0.75	-167.00	8000.00	14330	20230206	-49.41	6720	20230517	7.89	14330	-49.41	20230206	6720	7.89	20230517	14330	-49.41	20230206	6720	7.89	20230517	4.18	N	051160	500	77 억	476471	N	N	17	N	N
68	20230719	140511	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7300	-170	5	-2.28	714711380	98107	73.34	7470	7470	7200	9710	5230	7470	7285.02	3.08	0	3321	7783	7626	7503	7346	7223	7565	7285	77	2240	500	5070	10	1	15474430	1130	-43.71	0.91	12	0.63	-167.00	8000.00	14330	20230206	-49.06	6720	20230517	8.63	14330	-49.06	20230206	6720	8.63	20230517	14330	-49.06	20230206	6720	8.63	20230517	4.18	N	051160	500	77 억	476471	N	N	17	N	N
69	20230719	130505	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7290	-180	5	-2.41	673790080	92474	69.13	7470	7470	7200	9710	5230	7470	7286.27	3.08	0	2080	7783	7626	7503	7346	7223	7565	7285	77	2240	500	5070	10	1	15474430	1128	-43.65	0.91	12	0.60	-167.00	8000.00	14330	20230206	-49.13	6720	20230517	8.48	14330	-49.13	20230206	6720	8.48	20230517	14330	-49.13	20230206	6720	8.48	20230517	4.18	N	051160	500	77 억	476471	N	N	17	N	N
70	20230719	120510	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7290	-180	5	-2.41	633958500	86997	65.03	7470	7470	7200	9710	5230	7470	7287.13	3.08	0	-977	7783	7626	7503	7346	7223	7565	7285	77	2240	500	5070	10	1	15474430	1128	-43.65	0.91	12	0.56	-167.00	8000.00	14330	20230206	-49.13	6720	20230517	8.48	14330	-49.13	20230206	6720	8.48	20230517	14330	-49.13	20230206	6720	8.48	20230517	4.18	N	051160	500	77 억	476471	N	N	17	N	N
71	20230719	110511	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7300	-170	5	-2.28	596939040	81921	61.24	7470	7470	7200	9710	5230	7470	7286.76	3.08	0	282	7783	7626	7503	7346	7223	7565	7285	77	2240	500	5070	10	1	15474430	1130	-43.71	0.91	12	0.53	-167.00	8000.00	14330	20230206	-49.06	6720	20230517	8.63	14330	-49.06	20230206	6720	8.63	20230517	14330	-49.06	20230206	6720	8.63	20230517	4.18	N	051160	500	77 억	476471	N	N	17	N	N
72	20230719	100507	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7340	-130	5	-1.74	280195610	38232	28.58	7470	7470	7280	9710	5230	7470	7328.82	3.08	0	-3870	7783	7626	7503	7346	7223	7565	7285	77	2240	500	5070	10	1	15474430	1136	-43.95	0.92	12	0.25	-167.00	8000.00	14330	20230206	-48.78	6720	20230517	9.23	14330	-48.78	20230206	6720	9.23	20230517	14330	-48.78	20230206	6720	9.23	20230517	4.18	N	051160	500	77 억	476471	N	N	17	N	N
73	20230719	090507	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7320	-150	5	-2.01	56345900	7658	5.72	7470	7470	7290	9710	5230	7470	7357.78	3.08	0	-179	7783	7626	7503	7346	7223	7565	7285	77	2240	500	5070	10	1	15474430	1133	-43.83	0.92	12	0.05	-167.00	8000.00	14330	20230206	-48.92	6720	20230517	8.93	14330	-48.92	20230206	6720	8.93	20230517	14330	-48.92	20230206	6720	8.93	20230517	4.18	N	051160	500	77 억	476471	N	N	17	N	N
74	20230718	160506	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7470	-200	5	-2.61	996695660	133719	51.53	7600	7660	7380	9970	5370	7670	7453.65	3.12	0	-7264	7910	7790	7680	7560	7450	7850	7620	77	2300	500	5210	10	1	15474430	1156	-44.73	0.93	12	0.86	-167.00	8000.00	14330	20230206	-47.87	6720	20230517	11.16	14330	-47.87	20230206	6720	11.16	20230517	14330	-47.87	20230206	6720	11.16	20230517	4.12	N	051160	500	77 억	483112	N	N	17	N	N
75	20230718	150506	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7470	-200	5	-2.61	953940390	127984	49.32	7600	7660	7380	9970	5370	7670	7453.59	3.12	0	-5540	7910	7790	7680	7560	7450	7850	7620	77	2300	500	5210	10	1	15474430	1156	-44.73	0.93	12	0.83	-167.00	8000.00	14330	20230206	-47.87	6720	20230517	11.16	14330	-47.87	20230206	6720	11.16	20230517	14330	-47.87	20230206	6720	11.16	20230517	4.12	N	051160	500	77 억	483112	N	N	0	N	N
76	20230718	140504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7490	-180	5	-2.35	878456470	117876	45.43	7600	7660	7380	9970	5370	7670	7452.38	3.12	0	-1818	7910	7790	7680	7560	7450	7850	7620	77	2300	500	5210	10	1	15474430	1159	-44.85	0.94	12	0.76	-167.00	8000.00	14330	20230206	-47.73	6720	20230517	11.46	14330	-47.73	20230206	6720	11.46	20230517	14330	-47.73	20230206	6720	11.46	20230517	4.12	N	051160	500	77 억	483112	N	N	0	N	N
77	20230718	130504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7490	-180	5	-2.35	826307430	110897	42.74	7600	7660	7380	9970	5370	7670	7451.12	3.12	0	2573	7910	7790	7680	7560	7450	7850	7620	77	2300	500	5210	10	1	15474430	1159	-44.85	0.94	12	0.72	-167.00	8000.00	14330	20230206	-47.73	6720	20230517	11.46	14330	-47.73	20230206	6720	11.46	20230517	14330	-47.73	20230206	6720	11.46	20230517	4.12	N	051160	500	77 억	483112	N	N	0	N	N
78	20230718	120506	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7480	-190	5	-2.48	771868710	103604	39.93	7600	7660	7380	9970	5370	7670	7450.18	3.12	0	6710	7910	7790	7680	7560	7450	7850	7620	77	2300	500	5210	10	1	15474430	1157	-44.79	0.94	12	0.67	-167.00	8000.00	14330	20230206	-47.80	6720	20230517	11.31	14330	-47.80	20230206	6720	11.31	20230517	14330	-47.80	20230206	6720	11.31	20230517	4.12	N	051160	500	77 억	483112	N	N	0	N	N
79	20230718	110508	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7450	-220	5	-2.87	658089390	88393	34.07	7600	7660	7380	9970	5370	7670	7445.04	3.12	0	11142	7910	7790	7680	7560	7450	7850	7620	77	2300	500	5210	10	1	15474430	1153	-44.61	0.93	12	0.57	-167.00	8000.00	14330	20230206	-48.01	6720	20230517	10.86	14330	-48.01	20230206	6720	10.86	20230517	14330	-48.01	20230206	6720	10.86	20230517	4.12	N	051160	500	77 억	483112	N	N	0	N	N
80	20230718	100503	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7440	-230	5	-3.00	469862260	62982	24.27	7600	7660	7380	9970	5370	7670	7460.26	3.12	0	3466	7910	7790	7680	7560	7450	7850	7620	77	2300	500	5210	10	1	15474430	1151	-44.55	0.93	12	0.41	-167.00	8000.00	14330	20230206	-48.08	6720	20230517	10.71	14330	-48.08	20230206	6720	10.71	20230517	14330	-48.08	20230206	6720	10.71	20230517	4.12	N	051160	500	77 억	483112	N	N	0	N	N
81	20230718	090504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7580	-90	5	-1.17	35749350	4703	1.81	7600	7660	7570	9970	5370	7670	7601.38	3.12	0	-2093	7910	7790	7680	7560	7450	7850	7620	77	2300	500	5210	10	1	15474430	1173	-45.39	0.95	12	0.03	-167.00	8000.00	14330	20230206	-47.10	6720	20230517	12.80	14330	-47.10	20230206	6720	12.80	20230517	14330	-47.10	20230206	6720	12.80	20230517	4.12	N	051160	500	77 억	483112	N	N	0	N	N
82	20230717	160505	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7670	70	2	0.92	1983107500	258895	39.55	7630	7800	7570	9880	5320	7600	7659.87	3.22	0	-18161	8033	7816	7513	7296	6993	7925	7405	77	2280	500	5160	10	1	15474430	1187	-45.93	0.96	12	1.67	-167.00	8000.00	14330	20230206	-46.48	6720	20230517	14.14	14330	-46.48	20230206	6720	14.14	20230517	14330	-46.48	20230206	6720	14.14	20230517	4.25	N	051160	500	77 억	498422	N	N	155	N	N
83	20230717	150501	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7620	20	2	0.26	1932748320	252303	38.55	7630	7800	7570	9880	5320	7600	7660.43	3.22	0	-17198	8033	7816	7513	7296	6993	7925	7405	77	2280	500	5160	10	1	15474430	1179	-45.63	0.95	12	1.63	-167.00	8000.00	14330	20230206	-46.82	6720	20230517	13.39	14330	-46.82	20230206	6720	13.39	20230517	14330	-46.82	20230206	6720	13.39	20230517	4.25	N	051160	500	77 억	498422	N	N	155	N	N
84	20230717	140504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7620	20	2	0.26	1748852320	228114	34.85	7630	7800	7570	9880	5320	7600	7666.57	3.22	0	-10945	8033	7816	7513	7296	6993	7925	7405	77	2280	500	5160	10	1	15474430	1179	-45.63	0.95	12	1.47	-167.00	8000.00	14330	20230206	-46.82	6720	20230517	13.39	14330	-46.82	20230206	6720	13.39	20230517	14330	-46.82	20230206	6720	13.39	20230517	4.25	N	051160	500	77 억	498422	N	N	155	N	N
85	20230717	130500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7670	70	2	0.92	1606379400	209467	32.00	7630	7800	7570	9880	5320	7600	7668.89	3.22	0	-13307	8033	7816	7513	7296	6993	7925	7405	77	2280	500	5160	10	1	15474430	1187	-45.93	0.96	12	1.35	-167.00	8000.00	14330	20230206	-46.48	6720	20230517	14.14	14330	-46.48	20230206	6720	14.14	20230517	14330	-46.48	20230206	6720	14.14	20230517	4.25	N	051160	500	77 억	498422	N	N	155	N	N
86	20230717	120506	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7740	140	2	1.84	1534996170	200182	30.58	7630	7800	7570	9880	5320	7600	7668.00	3.22	0	-12241	8033	7816	7513	7296	6993	7925	7405	77	2280	500	5160	10	1	15474430	1198	-46.35	0.97	12	1.29	-167.00	8000.00	14330	20230206	-45.99	6720	20230517	15.18	14330	-45.99	20230206	6720	15.18	20230517	14330	-45.99	20230206	6720	15.18	20230517	4.25	N	051160	500	77 억	498422	N	N	155	N	N
87	20230717	110500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7630	30	2	0.39	1250197830	163114	24.92	7630	7800	7570	9880	5320	7600	7664.56	3.22	0	-20019	8033	7816	7513	7296	6993	7925	7405	77	2280	500	5160	10	1	15474430	1181	-45.69	0.95	12	1.05	-167.00	8000.00	14330	20230206	-46.76	6720	20230517	13.54	14330	-46.76	20230206	6720	13.54	20230517	14330	-46.76	20230206	6720	13.54	20230517	4.25	N	051160	500	77 억	498422	N	N	155	N	N
88	20230717	100501	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7630	30	2	0.39	1072149520	139837	21.36	7630	7800	7570	9880	5320	7600	7667.14	3.22	0	-17428	8033	7816	7513	7296	6993	7925	7405	77	2280	500	5160	10	1	15474430	1181	-45.69	0.95	12	0.90	-167.00	8000.00	14330	20230206	-46.76	6720	20230517	13.54	14330	-46.76	20230206	6720	13.54	20230517	14330	-46.76	20230206	6720	13.54	20230517	4.25	N	051160	500	77 억	498422	N	N	155	N	N
89	20230717	090500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7720	120	2	1.58	220021310	28792	4.40	7630	7730	7570	9880	5320	7600	7641.75	3.22	0	-12492	8033	7816	7513	7296	6993	7925	7405	77	2280	500	5160	10	1	15474430	1195	-46.23	0.96	12	0.19	-167.00	8000.00	14330	20230206	-46.13	6720	20230517	14.88	14330	-46.13	20230206	6720	14.88	20230517	14330	-46.13	20230206	6720	14.88	20230517	4.25	N	051160	500	77 억	498422	N	N	155	N	N
90	20230714	160500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7600	380	2	5.26	4939206070	652148	457.99	7300	7730	7210	9380	5060	7220	7573.70	3.06	0	30343	7453	7336	7203	7086	6953	7395	7145	77	2160	500	4900	10	1	15474430	1176	-45.51	0.95	12	4.21	-167.00	8000.00	14330	20230206	-46.96	6720	20230517	13.10	14330	-46.96	20230206	6720	13.10	20230517	14330	-46.96	20230206	6720	13.10	20230517	4.25	N	051160	500	77 억	474080	N	N	155	N	N
91	20230714	150503	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7590	370	2	5.12	4803069070	634210	445.39	7300	7730	7210	9380	5060	7220	7573.31	3.06	0	33407	7453	7336	7203	7086	6953	7395	7145	77	2160	500	4900	10	1	15474430	1175	-45.45	0.95	12	4.10	-167.00	8000.00	14330	20230206	-47.03	6720	20230517	12.95	14330	-47.03	20230206	6720	12.95	20230517	14330	-47.03	20230206	6720	12.95	20230517	4.25	N	051160	500	77 억	474080	N	N	132	N	N
92	20230714	140504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7580	360	2	4.99	4556143690	601648	422.52	7300	7730	7210	9380	5060	7220	7572.77	3.06	0	30073	7453	7336	7203	7086	6953	7395	7145	77	2160	500	4900	10	1	15474430	1173	-45.39	0.95	12	3.89	-167.00	8000.00	14330	20230206	-47.10	6720	20230517	12.80	14330	-47.10	20230206	6720	12.80	20230517	14330	-47.10	20230206	6720	12.80	20230517	4.25	N	051160	500	77 억	474080	N	N	132	N	N
93	20230714	130458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7580	360	2	4.99	4346195790	574026	403.13	7300	7730	7210	9380	5060	7220	7571.43	3.06	0	31769	7453	7336	7203	7086	6953	7395	7145	77	2160	500	4900	10	1	15474430	1173	-45.39	0.95	12	3.71	-167.00	8000.00	14330	20230206	-47.10	6720	20230517	12.80	14330	-47.10	20230206	6720	12.80	20230517	14330	-47.10	20230206	6720	12.80	20230517	4.25	N	051160	500	77 억	474080	N	N	132	N	N
94	20230714	120459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7610	390	2	5.40	4052006920	535138	375.81	7300	7730	7210	9380	5060	7220	7571.89	3.06	0	18371	7453	7336	7203	7086	6953	7395	7145	77	2160	500	4900	10	1	15474430	1178	-45.57	0.95	12	3.46	-167.00	8000.00	14330	20230206	-46.89	6720	20230517	13.24	14330	-46.89	20230206	6720	13.24	20230517	14330	-46.89	20230206	6720	13.24	20230517	4.25	N	051160	500	77 억	474080	N	N	132	N	N
95	20230714	110502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7570	350	2	4.85	3399803970	450051	316.06	7300	7730	7210	9380	5060	7220	7554.26	3.06	0	1936	7453	7336	7203	7086	6953	7395	7145	77	2160	500	4900	10	1	15474430	1171	-45.33	0.95	12	2.91	-167.00	8000.00	14330	20230206	-47.17	6720	20230517	12.65	14330	-47.17	20230206	6720	12.65	20230517	14330	-47.17	20230206	6720	12.65	20230517	4.25	N	051160	500	77 억	474080	N	N	132	N	N
96	20230714	100504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7380	160	2	2.22	486833690	66539	46.73	7300	7390	7210	9380	5060	7220	7316.52	3.06	0	5064	7453	7336	7203	7086	6953	7395	7145	77	2160	500	4900	10	1	15474430	1142	-44.19	0.92	12	0.43	-167.00	8000.00	14330	20230206	-48.50	6720	20230517	9.82	14330	-48.50	20230206	6720	9.82	20230517	14330	-48.50	20230206	6720	9.82	20230517	4.25	N	051160	500	77 억	474080	N	N	132	N	N
97	20230714	090501	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7300	80	2	1.11	89770440	12256	8.61	7300	7370	7280	9380	5060	7220	7324.61	3.06	0	-597	7453	7336	7203	7086	6953	7395	7145	77	2160	500	4900	10	1	15474430	1130	-43.71	0.91	12	0.08	-167.00	8000.00	14330	20230206	-49.06	6720	20230517	8.63	14330	-49.06	20230206	6720	8.63	20230517	14330	-49.06	20230206	6720	8.63	20230517	4.25	N	051160	500	77 억	474080	N	N	132	N	N
98	20230713	160459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7220	100	2	1.40	1025577080	142124	120.83	7070	7320	7070	9250	4990	7120	7216.06	2.79	0	42470	7453	7286	7133	6966	6813	7210	6890	77	2130	500	4840	10	1	15474430	1117	-43.23	0.90	12	0.92	-167.00	8000.00	14330	20230206	-49.62	6720	20230517	7.44	14330	-49.62	20230206	6720	7.44	20230517	14330	-49.62	20230206	6720	7.44	20230517	4.27	N	051160	500	77 억	431662	N	N	132	N	N
99	20230713	150455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7220	100	2	1.40	964612670	133668	113.64	7070	7320	7070	9250	4990	7120	7216.48	2.79	0	42180	7453	7286	7133	6966	6813	7210	6890	77	2130	500	4840	10	1	15474430	1117	-43.23	0.90	12	0.86	-167.00	8000.00	14330	20230206	-49.62	6720	20230517	7.44	14330	-49.62	20230206	6720	7.44	20230517	14330	-49.62	20230206	6720	7.44	20230517	4.27	N	051160	500	77 억	431662	N	N	35	N	N
100	20230713	140455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7190	70	2	0.98	935868890	129687	110.26	7070	7320	7070	9250	4990	7120	7216.37	2.79	0	42069	7453	7286	7133	6966	6813	7210	6890	77	2130	500	4840	10	1	15474430	1113	-43.05	0.90	12	0.84	-167.00	8000.00	14330	20230206	-49.83	6720	20230517	6.99	14330	-49.83	20230206	6720	6.99	20230517	14330	-49.83	20230206	6720	6.99	20230517	4.27	N	051160	500	77 억	431662	N	N	35	N	N
101	20230713	130457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7260	140	2	1.97	849229980	117714	100.08	7070	7320	7070	9250	4990	7120	7214.35	2.79	0	41878	7453	7286	7133	6966	6813	7210	6890	77	2130	500	4840	10	1	15474430	1123	-43.47	0.91	12	0.76	-167.00	8000.00	14330	20230206	-49.34	6720	20230517	8.04	14330	-49.34	20230206	6720	8.04	20230517	14330	-49.34	20230206	6720	8.04	20230517	4.27	N	051160	500	77 억	431662	N	N	35	N	N
102	20230713	120454	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7180	60	2	0.84	676788060	93762	79.72	7070	7320	7070	9250	4990	7120	7218.15	2.79	0	40085	7453	7286	7133	6966	6813	7210	6890	77	2130	500	4840	10	1	15474430	1111	-42.99	0.90	12	0.61	-167.00	8000.00	14330	20230206	-49.90	6720	20230517	6.85	14330	-49.90	20230206	6720	6.85	20230517	14330	-49.90	20230206	6720	6.85	20230517	4.27	N	051160	500	77 억	431662	N	N	35	N	N
103	20230713	110458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7220	100	2	1.40	552849950	76520	65.06	7070	7320	7070	9250	4990	7120	7224.91	2.79	0	32035	7453	7286	7133	6966	6813	7210	6890	77	2130	500	4840	10	1	15474430	1117	-43.23	0.90	12	0.49	-167.00	8000.00	14330	20230206	-49.62	6720	20230517	7.44	14330	-49.62	20230206	6720	7.44	20230517	14330	-49.62	20230206	6720	7.44	20230517	4.27	N	051160	500	77 억	431662	N	N	35	N	N
104	20230713	100457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7220	100	2	1.40	431293860	59660	50.72	7070	7320	7070	9250	4990	7120	7229.20	2.79	0	26088	7453	7286	7133	6966	6813	7210	6890	77	2130	500	4840	10	1	15474430	1117	-43.23	0.90	12	0.39	-167.00	8000.00	14330	20230206	-49.62	6720	20230517	7.44	14330	-49.62	20230206	6720	7.44	20230517	14330	-49.62	20230206	6720	7.44	20230517	4.27	N	051160	500	77 억	431662	N	N	35	N	N
105	20230713	090417	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7140	20	2	0.28	24263120	3408	2.90	7070	7160	7070	9250	4990	7120	7119.46	2.79	0	2497	7453	7286	7133	6966	6813	7210	6890	77	2130	500	4840	10	1	15474430	1105	-42.75	0.89	12	0.02	-167.00	8000.00	14330	20230206	-50.17	6720	20230517	6.25	14330	-50.17	20230206	6720	6.25	20230517	14330	-50.17	20230206	6720	6.25	20230517	4.27	N	051160	500	77 억	431662	N	N	35	N	N
106	20230712	160453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7120	40	2	0.56	831589190	117621	154.32	7230	7300	6980	9200	4960	7080	7069.39	2.73	0	9415	7213	7146	7073	7006	6933	7180	7040	77	2120	500	4810	10	1	15474430	1102	-42.63	0.89	12	0.76	-167.00	8000.00	14330	20230206	-50.31	6720	20230517	5.95	14330	-50.31	20230206	6720	5.95	20230517	14330	-50.31	20230206	6720	5.95	20230517	4.28	N	051160	500	77 억	422192	N	N	35	N	N
107	20230712	150451	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7100	20	2	0.28	803777840	113712	149.19	7230	7300	6980	9200	4960	7080	7068.54	2.73	0	8420	7213	7146	7073	7006	6933	7180	7040	77	2120	500	4810	10	1	15474430	1099	-42.51	0.89	12	0.73	-167.00	8000.00	14330	20230206	-50.45	6720	20230517	5.65	14330	-50.45	20230206	6720	5.65	20230517	14330	-50.45	20230206	6720	5.65	20230517	4.28	N	051160	500	77 억	422192	N	N	11	N	N
108	20230712	140450	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7050	-30	5	-0.42	662667810	93775	123.04	7230	7300	6980	9200	4960	7080	7066.57	2.73	0	-2049	7213	7146	7073	7006	6933	7180	7040	77	2120	500	4810	10	1	15474430	1091	-42.22	0.88	12	0.61	-167.00	8000.00	14330	20230206	-50.80	6720	20230517	4.91	14330	-50.80	20230206	6720	4.91	20230517	14330	-50.80	20230206	6720	4.91	20230517	4.28	N	051160	500	77 억	422192	N	N	11	N	N
109	20230712	130452	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7050	-30	5	-0.42	556857470	78797	103.38	7230	7300	6980	9200	4960	7080	7066.99	2.73	0	-4818	7213	7146	7073	7006	6933	7180	7040	77	2120	500	4810	10	1	15474430	1091	-42.22	0.88	12	0.51	-167.00	8000.00	14330	20230206	-50.80	6720	20230517	4.91	14330	-50.80	20230206	6720	4.91	20230517	14330	-50.80	20230206	6720	4.91	20230517	4.28	N	051160	500	77 억	422192	N	N	11	N	N
110	20230712	120452	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7070	-10	5	-0.14	510151470	72155	94.67	7230	7300	6980	9200	4960	7080	7070.22	2.73	0	-4945	7213	7146	7073	7006	6933	7180	7040	77	2120	500	4810	10	1	15474430	1094	-42.34	0.88	12	0.47	-167.00	8000.00	14330	20230206	-50.66	6720	20230517	5.21	14330	-50.66	20230206	6720	5.21	20230517	14330	-50.66	20230206	6720	5.21	20230517	4.28	N	051160	500	77 억	422192	N	N	11	N	N
111	20230712	110452	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6990	-90	5	-1.27	373011530	52639	69.06	7230	7300	6980	9200	4960	7080	7086.22	2.73	0	-475	7213	7146	7073	7006	6933	7180	7040	77	2120	500	4810	10	1	15474430	1082	-41.86	0.87	12	0.34	-167.00	8000.00	14330	20230206	-51.22	6720	20230517	4.02	14330	-51.22	20230206	6720	4.02	20230517	14330	-51.22	20230206	6720	4.02	20230517	4.28	N	051160	500	77 억	422192	N	N	11	N	N
112	20230712	100454	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7070	-10	5	-0.14	230962120	32420	42.54	7230	7300	7050	9200	4960	7080	7124.06	2.73	0	-702	7213	7146	7073	7006	6933	7180	7040	77	2120	500	4810	10	1	15474430	1094	-42.34	0.88	12	0.21	-167.00	8000.00	14330	20230206	-50.66	6720	20230517	5.21	14330	-50.66	20230206	6720	5.21	20230517	14330	-50.66	20230206	6720	5.21	20230517	4.28	N	051160	500	77 억	422192	N	N	11	N	N
113	20230712	090453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7150	70	2	0.99	66636480	9260	12.15	7230	7300	7130	9200	4960	7080	7196.16	2.73	0	-3165	7213	7146	7073	7006	6933	7180	7040	77	2120	500	4810	10	1	15474430	1106	-42.81	0.89	12	0.06	-167.00	8000.00	14330	20230206	-50.10	6720	20230517	6.40	14330	-50.10	20230206	6720	6.40	20230517	14330	-50.10	20230206	6720	6.40	20230517	4.28	N	051160	500	77 억	422192	N	N	11	N	N
114	20230711	160446	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7080	70	2	1.00	539254000	76218	105.42	7010	7140	7000	9110	4910	7010	7075.34	2.65	0	12047	7130	7070	6980	6920	6830	7100	6950	77	2100	500	4760	10	1	15474430	1096	-42.40	0.89	12	0.49	-167.00	8000.00	14330	20230206	-50.59	6720	20230517	5.36	14330	-50.59	20230206	6720	5.36	20230517	14330	-50.59	20230206	6720	5.36	20230517	4.25	N	051160	500	77 억	410207	N	N	11	N	N
115	20230711	150446	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7050	40	2	0.57	511303070	72269	99.96	7010	7140	7000	9110	4910	7010	7075.20	2.65	0	11924	7130	7070	6980	6920	6830	7100	6950	77	2100	500	4760	10	1	15474430	1091	-42.22	0.88	12	0.47	-167.00	8000.00	14330	20230206	-50.80	6720	20230517	4.91	14330	-50.80	20230206	6720	4.91	20230517	14330	-50.80	20230206	6720	4.91	20230517	4.25	N	051160	500	77 억	410207	N	N	13	N	N
116	20230711	140444	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7050	40	2	0.57	480055530	67835	93.83	7010	7140	7000	9110	4910	7010	7077.03	2.65	0	11764	7130	7070	6980	6920	6830	7100	6950	77	2100	500	4760	10	1	15474430	1091	-42.22	0.88	12	0.44	-167.00	8000.00	14330	20230206	-50.80	6720	20230517	4.91	14330	-50.80	20230206	6720	4.91	20230517	14330	-50.80	20230206	6720	4.91	20230517	4.25	N	051160	500	77 억	410207	N	N	13	N	N
117	20230711	130437	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7040	30	2	0.43	449516720	63505	87.84	7010	7140	7000	9110	4910	7010	7078.69	2.65	0	13517	7130	7070	6980	6920	6830	7100	6950	77	2100	500	4760	10	1	15474430	1089	-42.16	0.88	12	0.41	-167.00	8000.00	14330	20230206	-50.87	6720	20230517	4.76	14330	-50.87	20230206	6720	4.76	20230517	14330	-50.87	20230206	6720	4.76	20230517	4.25	N	051160	500	77 억	410207	N	N	13	N	N
118	20230711	120449	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7040	30	2	0.43	391308580	55221	76.38	7010	7140	7010	9110	4910	7010	7086.53	2.65	0	16731	7130	7070	6980	6920	6830	7100	6950	77	2100	500	4760	10	1	15474430	1089	-42.16	0.88	12	0.36	-167.00	8000.00	14330	20230206	-50.87	6720	20230517	4.76	14330	-50.87	20230206	6720	4.76	20230517	14330	-50.87	20230206	6720	4.76	20230517	4.25	N	051160	500	77 억	410207	N	N	13	N	N
119	20230711	110451	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7070	60	2	0.86	345651010	48754	67.43	7010	7140	7010	9110	4910	7010	7090.06	2.65	0	18297	7130	7070	6980	6920	6830	7100	6950	77	2100	500	4760	10	1	15474430	1094	-42.34	0.88	12	0.32	-167.00	8000.00	14330	20230206	-50.66	6720	20230517	5.21	14330	-50.66	20230206	6720	5.21	20230517	14330	-50.66	20230206	6720	5.21	20230517	4.25	N	051160	500	77 억	410207	N	N	13	N	N
120	20230711	100449	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7120	110	2	1.57	263050810	37075	51.28	7010	7140	7010	9110	4910	7010	7095.61	2.65	0	18607	7130	7070	6980	6920	6830	7100	6950	77	2100	500	4760	10	1	15474430	1102	-42.63	0.89	12	0.24	-167.00	8000.00	14330	20230206	-50.31	6720	20230517	5.95	14330	-50.31	20230206	6720	5.95	20230517	14330	-50.31	20230206	6720	5.95	20230517	4.25	N	051160	500	77 억	410207	N	N	13	N	N
121	20230711	090448	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7070	60	2	0.86	21914670	3109	4.30	7010	7100	7010	9110	4910	7010	7051.75	2.65	0	2482	7130	7070	6980	6920	6830	7100	6950	77	2100	500	4760	10	1	15474430	1094	-42.34	0.88	12	0.02	-167.00	8000.00	14330	20230206	-50.66	6720	20230517	5.21	14330	-50.66	20230206	6720	5.21	20230517	14330	-50.66	20230206	6720	5.21	20230517	4.25	N	051160	500	77 억	410207	N	N	13	N	N
122	20230710	160446	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7010	80	2	1.15	500257910	71664	133.50	6920	7040	6890	9000	4860	6930	6980.71	2.60	0	7421	7143	7036	6933	6826	6723	7090	6880	77	2070	500	4710	10	1	15474430	1085	-41.98	0.88	12	0.46	-167.00	8000.00	14330	20230206	-51.08	6720	20230517	4.32	14330	-51.08	20230206	6720	4.32	20230517	14330	-51.08	20230206	6720	4.32	20230517	4.19	N	051160	500	77 억	402796	N	N	13	N	N
123	20230710	150444	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6990	60	2	0.87	453167060	64927	120.95	6920	7040	6890	9000	4860	6930	6979.75	2.60	0	8384	7143	7036	6933	6826	6723	7090	6880	77	2070	500	4710	10	1	15474430	1082	-41.86	0.87	12	0.42	-167.00	8000.00	14330	20230206	-51.22	6720	20230517	4.02	14330	-51.22	20230206	6720	4.02	20230517	14330	-51.22	20230206	6720	4.02	20230517	4.19	N	051160	500	77 억	402796	N	N	0	N	N
124	20230710	140442	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7010	80	2	1.15	392424780	56241	104.77	6920	7040	6890	9000	4860	6930	6977.68	2.60	0	10193	7143	7036	6933	6826	6723	7090	6880	77	2070	500	4710	10	1	15474430	1085	-41.98	0.88	12	0.36	-167.00	8000.00	14330	20230206	-51.08	6720	20230517	4.32	14330	-51.08	20230206	6720	4.32	20230517	14330	-51.08	20230206	6720	4.32	20230517	4.19	N	051160	500	77 억	402796	N	N	0	N	N
125	20230710	130438	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7030	100	2	1.44	330986740	47478	88.45	6920	7030	6890	9000	4860	6930	6971.50	2.60	0	7486	7143	7036	6933	6826	6723	7090	6880	77	2070	500	4710	10	1	15474430	1088	-42.10	0.88	12	0.31	-167.00	8000.00	14330	20230206	-50.94	6720	20230517	4.61	14330	-50.94	20230206	6720	4.61	20230517	14330	-50.94	20230206	6720	4.61	20230517	4.19	N	051160	500	77 억	402796	N	N	0	N	N
126	20230710	120446	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6990	60	2	0.87	257609890	36993	68.92	6920	7030	6890	9000	4860	6930	6963.88	2.60	0	2233	7143	7036	6933	6826	6723	7090	6880	77	2070	500	4710	10	1	15474430	1082	-41.86	0.87	12	0.24	-167.00	8000.00	14330	20230206	-51.22	6720	20230517	4.02	14330	-51.22	20230206	6720	4.02	20230517	14330	-51.22	20230206	6720	4.02	20230517	4.19	N	051160	500	77 억	402796	N	N	0	N	N
127	20230710	110447	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6990	60	2	0.87	229477660	32963	61.41	6920	7030	6890	9000	4860	6930	6961.82	2.60	0	3105	7143	7036	6933	6826	6723	7090	6880	77	2070	500	4710	10	1	15474430	1082	-41.86	0.87	12	0.21	-167.00	8000.00	14330	20230206	-51.22	6720	20230517	4.02	14330	-51.22	20230206	6720	4.02	20230517	14330	-51.22	20230206	6720	4.02	20230517	4.19	N	051160	500	77 억	402796	N	N	0	N	N
128	20230710	100447	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6960	30	2	0.43	117929470	17017	31.70	6920	6980	6890	9000	4860	6930	6930.10	2.60	0	1126	7143	7036	6933	6826	6723	7090	6880	77	2070	500	4710	10	1	15474430	1077	-41.68	0.87	12	0.11	-167.00	8000.00	14330	20230206	-51.43	6720	20230517	3.57	14330	-51.43	20230206	6720	3.57	20230517	14330	-51.43	20230206	6720	3.57	20230517	4.19	N	051160	500	77 억	402796	N	N	0	N	N
129	20230710	090442	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6940	10	2	0.14	9754780	1408	2.62	6920	6950	6920	9000	4860	6930	6927.89	2.60	0	205	7143	7036	6933	6826	6723	7090	6880	77	2070	500	4710	10	1	15474430	1074	-41.56	0.87	12	0.01	-167.00	8000.00	14330	20230206	-51.57	6720	20230517	3.27	14330	-51.57	20230206	6720	3.27	20230517	14330	-51.57	20230206	6720	3.27	20230517	4.19	N	051160	500	77 억	402796	N	N	0	N	N
130	20230707	160440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6930	0	3	0.00	368796100	53278	36.65	6900	7040	6830	9000	4860	6930	6922.07	2.60	0	-84	7163	7046	6973	6856	6783	7010	6820	77	2070	500	4710	10	1	15474430	1072	-41.50	0.87	12	0.34	-167.00	8000.00	14330	20230206	-51.64	6720	20230517	3.12	14330	-51.64	20230206	6720	3.12	20230517	14330	-51.64	20230206	6720	3.12	20230517	4.16	N	051160	500	77 억	402846	N	N	6	N	N
131	20230707	150441	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6940	10	2	0.14	339827200	49099	33.77	6900	7040	6830	9000	4860	6930	6921.27	2.60	0	-118	7163	7046	6973	6856	6783	7010	6820	77	2070	500	4710	10	1	15474430	1074	-41.56	0.87	12	0.32	-167.00	8000.00	14330	20230206	-51.57	6720	20230517	3.27	14330	-51.57	20230206	6720	3.27	20230517	14330	-51.57	20230206	6720	3.27	20230517	4.16	N	051160	500	77 억	402846	N	N	6	N	N
132	20230707	140449	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6940	10	2	0.14	318209180	45977	31.63	6900	7040	6830	9000	4860	6930	6921.05	2.60	0	212	7163	7046	6973	6856	6783	7010	6820	77	2070	500	4710	10	1	15474430	1074	-41.56	0.87	12	0.30	-167.00	8000.00	14330	20230206	-51.57	6720	20230517	3.27	14330	-51.57	20230206	6720	3.27	20230517	14330	-51.57	20230206	6720	3.27	20230517	4.16	N	051160	500	77 억	402846	N	N	6	N	N
133	20230707	130445	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6940	10	2	0.14	247576070	35789	24.62	6900	7040	6830	9000	4860	6930	6917.66	2.60	0	503	7163	7046	6973	6856	6783	7010	6820	77	2070	500	4710	10	1	15474430	1074	-41.56	0.87	12	0.23	-167.00	8000.00	14330	20230206	-51.57	6720	20230517	3.27	14330	-51.57	20230206	6720	3.27	20230517	14330	-51.57	20230206	6720	3.27	20230517	4.16	N	051160	500	77 억	402846	N	N	6	N	N
134	20230707	120444	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7000	70	2	1.01	225650150	32635	22.45	6900	7040	6830	9000	4860	6930	6914.36	2.60	0	1072	7163	7046	6973	6856	6783	7010	6820	77	2070	500	4710	10	1	15474430	1083	-41.92	0.88	12	0.21	-167.00	8000.00	14330	20230206	-51.15	6720	20230517	4.17	14330	-51.15	20230206	6720	4.17	20230517	14330	-51.15	20230206	6720	4.17	20230517	4.16	N	051160	500	77 억	402846	N	N	6	N	N
135	20230707	110445	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6900	-30	5	-0.43	161602800	23430	16.12	6900	6960	6830	9000	4860	6930	6897.26	2.60	0	-415	7163	7046	6973	6856	6783	7010	6820	77	2070	500	4710	10	1	15474430	1068	-41.32	0.86	12	0.15	-167.00	8000.00	14330	20230206	-51.85	6720	20230517	2.68	14330	-51.85	20230206	6720	2.68	20230517	14330	-51.85	20230206	6720	2.68	20230517	4.16	N	051160	500	77 억	402846	N	N	6	N	N
136	20230707	100442	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6920	-10	5	-0.14	106203250	15406	10.60	6900	6960	6830	9000	4860	6930	6893.63	2.60	0	-440	7163	7046	6973	6856	6783	7010	6820	77	2070	500	4710	10	1	15474430	1071	-41.44	0.86	12	0.10	-167.00	8000.00	14330	20230206	-51.71	6720	20230517	2.98	14330	-51.71	20230206	6720	2.98	20230517	14330	-51.71	20230206	6720	2.98	20230517	4.16	N	051160	500	77 억	402846	N	N	6	N	N
137	20230707	090440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6900	-30	5	-0.43	15891340	2308	1.59	6900	6910	6850	9000	4860	6930	6885.33	2.60	0	-549	7163	7046	6973	6856	6783	7010	6820	77	2070	500	4710	10	1	15474430	1068	-41.32	0.86	12	0.01	-167.00	8000.00	14330	20230206	-51.85	6720	20230517	2.68	14330	-51.85	20230206	6720	2.68	20230517	14330	-51.85	20230206	6720	2.68	20230517	4.16	N	051160	500	77 억	402846	N	N	6	N	N
138	20230706	160441	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6930	-110	5	-1.56	1010083540	145099	113.74	7090	7090	6900	9150	4930	7040	6961.34	2.79	0	-29521	7353	7196	7103	6946	6853	7165	6915	77	2110	500	4780	10	1	15474430	1072	-41.50	0.87	12	0.94	-167.00	8000.00	14330	20230206	-51.64	6720	20230517	3.12	14330	-51.64	20230206	6720	3.12	20230517	14330	-51.64	20230206	6720	3.12	20230517	4.03	N	051160	500	77 억	432324	N	N	6	N	N
139	20230706	150442	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6940	-100	5	-1.42	970399860	139363	109.24	7090	7090	6900	9150	4930	7040	6963.11	2.79	0	-28045	7353	7196	7103	6946	6853	7165	6915	77	2110	500	4780	10	1	15474430	1074	-41.56	0.87	12	0.90	-167.00	8000.00	14330	20230206	-51.57	6720	20230517	3.27	14330	-51.57	20230206	6720	3.27	20230517	14330	-51.57	20230206	6720	3.27	20230517	4.03	N	051160	500	77 억	432324	N	N	5	N	N
140	20230706	140441	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6950	-90	5	-1.28	839226620	120438	94.41	7090	7090	6910	9150	4930	7040	6968.12	2.79	0	-23577	7353	7196	7103	6946	6853	7165	6915	77	2110	500	4780	10	1	15474430	1075	-41.62	0.87	12	0.78	-167.00	8000.00	14330	20230206	-51.50	6720	20230517	3.42	14330	-51.50	20230206	6720	3.42	20230517	14330	-51.50	20230206	6720	3.42	20230517	4.03	N	051160	500	77 억	432324	N	N	5	N	N
141	20230706	130441	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6930	-110	5	-1.56	747657410	107232	84.05	7090	7090	6920	9150	4930	7040	6972.33	2.79	0	-20300	7353	7196	7103	6946	6853	7165	6915	77	2110	500	4780	10	1	15474430	1072	-41.50	0.87	12	0.69	-167.00	8000.00	14330	20230206	-51.64	6720	20230517	3.12	14330	-51.64	20230206	6720	3.12	20230517	14330	-51.64	20230206	6720	3.12	20230517	4.03	N	051160	500	77 억	432324	N	N	5	N	N
142	20230706	120440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6990	-50	5	-0.71	638933580	91593	71.80	7090	7090	6920	9150	4930	7040	6975.79	2.79	0	-15339	7353	7196	7103	6946	6853	7165	6915	77	2110	500	4780	10	1	15474430	1082	-41.86	0.87	12	0.59	-167.00	8000.00	14330	20230206	-51.22	6720	20230517	4.02	14330	-51.22	20230206	6720	4.02	20230517	14330	-51.22	20230206	6720	4.02	20230517	4.03	N	051160	500	77 억	432324	N	N	5	N	N
143	20230706	110444	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6990	-50	5	-0.71	528836700	75795	59.41	7090	7090	6920	9150	4930	7040	6977.20	2.79	0	-12992	7353	7196	7103	6946	6853	7165	6915	77	2110	500	4780	10	1	15474430	1082	-41.86	0.87	12	0.49	-167.00	8000.00	14330	20230206	-51.22	6720	20230517	4.02	14330	-51.22	20230206	6720	4.02	20230517	14330	-51.22	20230206	6720	4.02	20230517	4.03	N	051160	500	77 억	432324	N	N	5	N	N
144	20230706	100441	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6990	-50	5	-0.71	260426160	37259	29.21	7090	7090	6950	9150	4930	7040	6989.62	2.79	0	-14709	7353	7196	7103	6946	6853	7165	6915	77	2110	500	4780	10	1	15474430	1082	-41.86	0.87	12	0.24	-167.00	8000.00	14330	20230206	-51.22	6720	20230517	4.02	14330	-51.22	20230206	6720	4.02	20230517	14330	-51.22	20230206	6720	4.02	20230517	4.03	N	051160	500	77 억	432324	N	N	5	N	N
145	20230706	090441	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7010	-30	5	-0.43	27889720	3983	3.12	7090	7090	6980	9150	4930	7040	7002.19	2.79	0	-2219	7353	7196	7103	6946	6853	7165	6915	77	2110	500	4780	10	1	15474430	1085	-41.98	0.88	12	0.03	-167.00	8000.00	14330	20230206	-51.08	6720	20230517	4.32	14330	-51.08	20230206	6720	4.32	20230517	14330	-51.08	20230206	6720	4.32	20230517	4.03	N	051160	500	77 억	432324	N	N	5	N	N
146	20230705	160439	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7040	0	3	0.00	908058920	127375	156.38	7040	7260	7010	9150	4930	7040	7129.10	2.80	0	-215	7180	7110	7040	6970	6900	7145	7005	77	2110	500	4780	10	1	15474430	1089	-42.16	0.88	12	0.82	-167.00	8000.00	14330	20230206	-50.87	6720	20230517	4.76	14330	-50.87	20230206	6720	4.76	20230517	14330	-50.87	20230206	6720	4.76	20230517	4.07	N	051160	500	77 억	432840	N	N	5	N	N
147	20230705	150438	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7040	0	3	0.00	861766250	120798	148.30	7040	7260	7010	9150	4930	7040	7133.94	2.80	0	416	7180	7110	7040	6970	6900	7145	7005	77	2110	500	4780	10	1	15474430	1089	-42.16	0.88	12	0.78	-167.00	8000.00	14330	20230206	-50.87	6720	20230517	4.76	14330	-50.87	20230206	6720	4.76	20230517	14330	-50.87	20230206	6720	4.76	20230517	4.07	N	051160	500	77 억	432840	N	N	2	N	N
148	20230705	140434	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7090	50	2	0.71	753499450	105443	129.45	7040	7260	7040	9150	4930	7040	7146.04	2.80	0	8658	7180	7110	7040	6970	6900	7145	7005	77	2110	500	4780	10	1	15474430	1097	-42.46	0.89	12	0.68	-167.00	8000.00	14330	20230206	-50.52	6720	20230517	5.51	14330	-50.52	20230206	6720	5.51	20230517	14330	-50.52	20230206	6720	5.51	20230517	4.07	N	051160	500	77 억	432840	N	N	2	N	N
149	20230705	130433	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7090	50	2	0.71	675127780	94371	115.86	7040	7260	7040	9150	4930	7040	7153.98	2.80	0	12223	7180	7110	7040	6970	6900	7145	7005	77	2110	500	4780	10	1	15474430	1097	-42.46	0.89	12	0.61	-167.00	8000.00	14330	20230206	-50.52	6720	20230517	5.51	14330	-50.52	20230206	6720	5.51	20230517	14330	-50.52	20230206	6720	5.51	20230517	4.07	N	051160	500	77 억	432840	N	N	2	N	N
150	20230705	120433	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7100	60	2	0.85	635295960	88753	108.96	7040	7260	7040	9150	4930	7040	7158.02	2.80	0	13233	7180	7110	7040	6970	6900	7145	7005	77	2110	500	4780	10	1	15474430	1099	-42.51	0.89	12	0.57	-167.00	8000.00	14330	20230206	-50.45	6720	20230517	5.65	14330	-50.45	20230206	6720	5.65	20230517	14330	-50.45	20230206	6720	5.65	20230517	4.07	N	051160	500	77 억	432840	N	N	2	N	N
151	20230705	110437	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7100	60	2	0.85	591934260	82648	101.47	7040	7260	7040	9150	4930	7040	7162.11	2.80	0	16287	7180	7110	7040	6970	6900	7145	7005	77	2110	500	4780	10	1	15474430	1099	-42.51	0.89	12	0.53	-167.00	8000.00	14330	20230206	-50.45	6720	20230517	5.65	14330	-50.45	20230206	6720	5.65	20230517	14330	-50.45	20230206	6720	5.65	20230517	4.07	N	051160	500	77 억	432840	N	N	2	N	N
152	20230705	100435	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7200	160	2	2.27	508324980	70928	87.08	7040	7260	7040	9150	4930	7040	7166.77	2.80	0	18758	7180	7110	7040	6970	6900	7145	7005	77	2110	500	4780	10	1	15474430	1114	-43.11	0.90	12	0.46	-167.00	8000.00	14330	20230206	-49.76	6720	20230517	7.14	14330	-49.76	20230206	6720	7.14	20230517	14330	-49.76	20230206	6720	7.14	20230517	4.07	N	051160	500	77 억	432840	N	N	2	N	N
153	20230705	090434	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7200	160	2	2.27	88263500	12392	15.21	7040	7200	7040	9150	4930	7040	7122.62	2.80	0	9111	7180	7110	7040	6970	6900	7145	7005	77	2110	500	4780	10	1	15474430	1114	-43.11	0.90	12	0.08	-167.00	8000.00	14330	20230206	-49.76	6720	20230517	7.14	14330	-49.76	20230206	6720	7.14	20230517	14330	-49.76	20230206	6720	7.14	20230517	4.07	N	051160	500	77 억	432840	N	N	2	N	N
154	20230704	160434	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7040	20	2	0.28	570443040	81165	89.62	7020	7110	6970	9120	4920	7020	7028.19	2.78	0	760	7193	7106	7013	6926	6833	7150	6970	77	2100	500	4770	10	1	15474430	1089	-42.16	0.88	12	0.52	-167.00	8000.00	14330	20230206	-50.87	6720	20230517	4.76	14330	-50.87	20230206	6720	4.76	20230517	14330	-50.87	20230206	6720	4.76	20230517	4.08	N	051160	500	77 억	430034	N	N	2	N	N
155	20230704	150429	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7050	30	2	0.43	550347660	78313	86.47	7020	7110	6970	9120	4920	7020	7027.54	2.78	0	-795	7193	7106	7013	6926	6833	7150	6970	77	2100	500	4770	10	1	15474430	1091	-42.22	0.88	12	0.51	-167.00	8000.00	14330	20230206	-50.80	6720	20230517	4.91	14330	-50.80	20230206	6720	4.91	20230517	14330	-50.80	20230206	6720	4.91	20230517	4.08	N	051160	500	77 억	430034	N	N	33	N	N
156	20230704	140433	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7010	-10	5	-0.14	306691340	43715	48.27	7020	7080	6970	9120	4920	7020	7015.70	2.78	0	-7070	7193	7106	7013	6926	6833	7150	6970	77	2100	500	4770	10	1	15474430	1085	-41.98	0.88	12	0.28	-167.00	8000.00	14330	20230206	-51.08	6720	20230517	4.32	14330	-51.08	20230206	6720	4.32	20230517	14330	-51.08	20230206	6720	4.32	20230517	4.08	N	051160	500	77 억	430034	N	N	33	N	N
157	20230704	130426	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7030	10	2	0.14	280804180	40023	44.19	7020	7080	6970	9120	4920	7020	7016.07	2.78	0	-6917	7193	7106	7013	6926	6833	7150	6970	77	2100	500	4770	10	1	15474430	1088	-42.10	0.88	12	0.26	-167.00	8000.00	14330	20230206	-50.94	6720	20230517	4.61	14330	-50.94	20230206	6720	4.61	20230517	14330	-50.94	20230206	6720	4.61	20230517	4.08	N	051160	500	77 억	430034	N	N	33	N	N
158	20230704	120430	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7010	-10	5	-0.14	244651710	34873	38.50	7020	7080	6970	9120	4920	7020	7015.51	2.78	0	-6976	7193	7106	7013	6926	6833	7150	6970	77	2100	500	4770	10	1	15474430	1085	-41.98	0.88	12	0.23	-167.00	8000.00	14330	20230206	-51.08	6720	20230517	4.32	14330	-51.08	20230206	6720	4.32	20230517	14330	-51.08	20230206	6720	4.32	20230517	4.08	N	051160	500	77 억	430034	N	N	33	N	N
159	20230704	110426	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7000	-20	5	-0.28	208277350	29685	32.78	7020	7080	6970	9120	4920	7020	7016.25	2.78	0	-6960	7193	7106	7013	6926	6833	7150	6970	77	2100	500	4770	10	1	15474430	1083	-41.92	0.88	12	0.19	-167.00	8000.00	14330	20230206	-51.15	6720	20230517	4.17	14330	-51.15	20230206	6720	4.17	20230517	14330	-51.15	20230206	6720	4.17	20230517	4.08	N	051160	500	77 억	430034	N	N	33	N	N
160	20230704	100425	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7010	-10	5	-0.14	120939630	17212	19.00	7020	7080	7000	9120	4920	7020	7026.47	2.78	0	-2765	7193	7106	7013	6926	6833	7150	6970	77	2100	500	4770	10	1	15474430	1085	-41.98	0.88	12	0.11	-167.00	8000.00	14330	20230206	-51.08	6720	20230517	4.32	14330	-51.08	20230206	6720	4.32	20230517	14330	-51.08	20230206	6720	4.32	20230517	4.08	N	051160	500	77 억	430034	N	N	33	N	N
161	20230704	090426	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7000	-20	5	-0.28	9412740	1341	1.48	7020	7050	7000	9120	4920	7020	7019.19	2.78	0	-168	7193	7106	7013	6926	6833	7150	6970	77	2100	500	4770	10	1	15474430	1083	-41.92	0.88	12	0.01	-167.00	8000.00	14330	20230206	-51.15	6720	20230517	4.17	14330	-51.15	20230206	6720	4.17	20230517	14330	-51.15	20230206	6720	4.17	20230517	4.08	N	051160	500	77 억	430034	N	N	33	N	N
162	20230703	160422	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7020	70	2	1.01	635044150	90469	96.78	6950	7100	6920	9030	4870	6950	7019.50	2.67	0	16921	7150	7050	6970	6870	6790	7010	6830	77	2080	500	4720	10	1	15474430	1086	-42.04	0.88	12	0.58	-167.00	8000.00	14330	20230206	-51.01	6720	20230517	4.46	14330	-51.01	20230206	6720	4.46	20230517	14330	-51.01	20230206	6720	4.46	20230517	4.27	N	051160	500	77 억	413123	N	N	33	N	N
163	20230703	150424	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7010	60	2	0.86	603799010	86002	92.00	6950	7100	6920	9030	4870	6950	7020.79	2.67	0	17211	7150	7050	6970	6870	6790	7010	6830	77	2080	500	4720	10	1	15474430	1085	-41.98	0.88	12	0.56	-167.00	8000.00	14330	20230206	-51.08	6720	20230517	4.32	14330	-51.08	20230206	6720	4.32	20230517	14330	-51.08	20230206	6720	4.32	20230517	4.27	N	051160	500	77 억	413123	N	N	3	N	N
164	20230703	140424	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7020	70	2	1.01	533884460	76024	81.33	6950	7100	6920	9030	4870	6950	7022.62	2.67	0	19775	7150	7050	6970	6870	6790	7010	6830	77	2080	500	4720	10	1	15474430	1086	-42.04	0.88	12	0.49	-167.00	8000.00	14330	20230206	-51.01	6720	20230517	4.46	14330	-51.01	20230206	6720	4.46	20230517	14330	-51.01	20230206	6720	4.46	20230517	4.27	N	051160	500	77 억	413123	N	N	3	N	N
165	20230703	130423	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7060	110	2	1.58	510302270	72671	77.74	6950	7100	6920	9030	4870	6950	7022.13	2.67	0	20066	7150	7050	6970	6870	6790	7010	6830	77	2080	500	4720	10	1	15474430	1092	-42.28	0.88	12	0.47	-167.00	8000.00	14330	20230206	-50.73	6720	20230517	5.06	14330	-50.73	20230206	6720	5.06	20230517	14330	-50.73	20230206	6720	5.06	20230517	4.27	N	051160	500	77 억	413123	N	N	3	N	N
166	20230703	120424	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7060	110	2	1.58	443735820	63236	67.65	6950	7100	6920	9030	4870	6950	7017.18	2.67	0	16231	7150	7050	6970	6870	6790	7010	6830	77	2080	500	4720	10	1	15474430	1092	-42.28	0.88	12	0.41	-167.00	8000.00	14330	20230206	-50.73	6720	20230517	5.06	14330	-50.73	20230206	6720	5.06	20230517	14330	-50.73	20230206	6720	5.06	20230517	4.27	N	051160	500	77 억	413123	N	N	3	N	N
167	20230703	110422	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7050	100	2	1.44	339753490	48521	51.90	6950	7090	6920	9030	4870	6950	7002.24	2.67	0	10125	7150	7050	6970	6870	6790	7010	6830	77	2080	500	4720	10	1	15474430	1091	-42.22	0.88	12	0.31	-167.00	8000.00	14330	20230206	-50.80	6720	20230517	4.91	14330	-50.80	20230206	6720	4.91	20230517	14330	-50.80	20230206	6720	4.91	20230517	4.27	N	051160	500	77 억	413123	N	N	3	N	N
168	20230703	100416	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6980	30	2	0.43	161104940	23073	24.68	6950	7020	6920	9030	4870	6950	6982.46	2.67	0	1913	7150	7050	6970	6870	6790	7010	6830	77	2080	500	4720	10	1	15474430	1080	-41.80	0.87	12	0.15	-167.00	8000.00	14330	20230206	-51.29	6720	20230517	3.87	14330	-51.29	20230206	6720	3.87	20230517	14330	-51.29	20230206	6720	3.87	20230517	4.27	N	051160	500	77 억	413123	N	N	3	N	N
169	20230703	090418	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7000	50	2	0.72	16433470	2365	2.53	6950	7000	6920	9030	4870	6950	6948.59	2.67	0	-520	7150	7050	6970	6870	6790	7010	6830	77	2080	500	4720	10	1	15474430	1083	-41.92	0.88	12	0.02	-167.00	8000.00	14330	20230206	-51.15	6720	20230517	4.17	14330	-51.15	20230206	6720	4.17	20230517	14330	-51.15	20230206	6720	4.17	20230517	4.27	N	051160	500	77 억	413123	N	N	3	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History