KissMeData/032850/price/prices-20230701.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160409	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5900	30	2	0.51	263986990	44962	77.33	5890	5930	5800	7630	4110	5870	5871.05	3.67	0	-6459	6096	5982	5786	5672	5476	6040	5730	83	1760	500	4340	10	1	16623293	981	20.14	1.53	12	0.27	293.00	3850.00	8100	20230203	-27.16	4825	20221013	22.28	8100	-27.16	20230203	5400	9.26	20230726	8100	-27.16	20230203	4825	22.28	20221013	4.84	N	032850	500	83 억	610170	N	N	18	N	N
3	20230731	150411	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5880	10	2	0.17	239480670	40801	70.17	5890	5930	5800	7630	4110	5870	5869.48	3.67	0	-6444	6096	5982	5786	5672	5476	6040	5730	83	1760	500	4340	10	1	16623293	977	20.07	1.53	12	0.25	293.00	3850.00	8100	20230203	-27.41	4825	20221013	21.87	8100	-27.41	20230203	5400	8.89	20230726	8100	-27.41	20230203	4825	21.87	20221013	4.84	N	032850	500	83 억	610170	N	N	0	N	N
4	20230731	140410	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5860	-10	5	-0.17	223109720	38014	65.38	5890	5930	5800	7630	4110	5870	5869.15	3.67	0	-5752	6096	5982	5786	5672	5476	6040	5730	83	1760	500	4340	10	1	16623293	974	20.00	1.52	12	0.23	293.00	3850.00	8100	20230203	-27.65	4825	20221013	21.45	8100	-27.65	20230203	5400	8.52	20230726	8100	-27.65	20230203	4825	21.45	20221013	4.84	N	032850	500	83 억	610170	N	N	0	N	N
5	20230731	130413	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5860	-10	5	-0.17	191693780	32666	56.18	5890	5930	5800	7630	4110	5870	5868.30	3.67	0	-5164	6096	5982	5786	5672	5476	6040	5730	83	1760	500	4340	10	1	16623293	974	20.00	1.52	12	0.20	293.00	3850.00	8100	20230203	-27.65	4825	20221013	21.45	8100	-27.65	20230203	5400	8.52	20230726	8100	-27.65	20230203	4825	21.45	20221013	4.84	N	032850	500	83 억	610170	N	N	0	N	N
6	20230731	120415	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5870	0	3	0.00	179770320	30637	52.69	5890	5930	5800	7630	4110	5870	5867.75	3.67	0	-5249	6096	5982	5786	5672	5476	6040	5730	83	1760	500	4340	10	1	16623293	976	20.03	1.52	12	0.18	293.00	3850.00	8100	20230203	-27.53	4825	20221013	21.66	8100	-27.53	20230203	5400	8.70	20230726	8100	-27.53	20230203	4825	21.66	20221013	4.84	N	032850	500	83 억	610170	N	N	0	N	N
7	20230731	110416	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5870	0	3	0.00	160018490	27270	46.90	5890	5930	5800	7630	4110	5870	5867.93	3.67	0	-5284	6096	5982	5786	5672	5476	6040	5730	83	1760	500	4340	10	1	16623293	976	20.03	1.52	12	0.16	293.00	3850.00	8100	20230203	-27.53	4825	20221013	21.66	8100	-27.53	20230203	5400	8.70	20230726	8100	-27.53	20230203	4825	21.66	20221013	4.84	N	032850	500	83 억	610170	N	N	0	N	N
8	20230731	100416	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5830	-40	5	-0.68	140195060	23886	41.08	5890	5930	5800	7630	4110	5870	5869.34	3.67	0	-5261	6096	5982	5786	5672	5476	6040	5730	83	1760	500	4340	10	1	16623293	969	19.90	1.51	12	0.14	293.00	3850.00	8100	20230203	-28.02	4825	20221013	20.83	8100	-28.02	20230203	5400	7.96	20230726	8100	-28.02	20230203	4825	20.83	20221013	4.84	N	032850	500	83 억	610170	N	N	0	N	N
9	20230731	090411	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5920	50	2	0.85	18904960	3209	5.52	5890	5920	5890	7630	4110	5870	5891.23	3.67	0	-1185	6096	5982	5786	5672	5476	6040	5730	83	1760	500	4340	10	1	16623293	984	20.20	1.54	12	0.02	293.00	3850.00	8100	20230203	-26.91	4825	20221013	22.69	8100	-26.91	20230203	5400	9.63	20230726	8100	-26.91	20230203	4825	22.69	20221013	4.84	N	032850	500	83 억	610170	N	N	0	N	N
10	20230728	160412	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5870	230	2	4.08	337518830	58134	79.92	5590	5900	5590	7330	3950	5640	5805.78	3.57	0	15432	5966	5802	5616	5452	5266	5885	5535	83	1690	500	4170	10	1	16623293	976	20.03	1.52	12	0.35	293.00	3850.00	8100	20230203	-27.53	4825	20221013	21.66	8100	-27.53	20230203	5400	8.70	20230726	8100	-27.53	20230203	4825	21.66	20221013	4.96	N	032850	500	83 억	593541	N	N	0	N	N
11	20230728	150411	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5850	210	2	3.72	287418270	49579	68.16	5590	5900	5590	7330	3950	5640	5797.18	3.57	0	13880	5966	5802	5616	5452	5266	5885	5535	83	1690	500	4170	10	1	16623293	972	19.97	1.52	12	0.30	293.00	3850.00	8100	20230203	-27.78	4825	20221013	21.24	8100	-27.78	20230203	5400	8.33	20230726	8100	-27.78	20230203	4825	21.24	20221013	4.96	N	032850	500	83 억	593541	N	N	0	N	N
12	20230728	140411	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5850	210	2	3.72	259982760	44866	61.68	5590	5900	5590	7330	3950	5640	5794.65	3.57	0	14436	5966	5802	5616	5452	5266	5885	5535	83	1690	500	4170	10	1	16623293	972	19.97	1.52	12	0.27	293.00	3850.00	8100	20230203	-27.78	4825	20221013	21.24	8100	-27.78	20230203	5400	8.33	20230726	8100	-27.78	20230203	4825	21.24	20221013	4.96	N	032850	500	83 억	593541	N	N	0	N	N
13	20230728	130412	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5860	220	2	3.90	240687930	41559	57.13	5590	5900	5590	7330	3950	5640	5791.48	3.57	0	14169	5966	5802	5616	5452	5266	5885	5535	83	1690	500	4170	10	1	16623293	974	20.00	1.52	12	0.25	293.00	3850.00	8100	20230203	-27.65	4825	20221013	21.45	8100	-27.65	20230203	5400	8.52	20230726	8100	-27.65	20230203	4825	21.45	20221013	4.96	N	032850	500	83 억	593541	N	N	0	N	N
14	20230728	120409	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5870	230	2	4.08	185007830	32079	44.10	5590	5870	5590	7330	3950	5640	5767.26	3.57	0	14641	5966	5802	5616	5452	5266	5885	5535	83	1690	500	4170	10	1	16623293	976	20.03	1.52	12	0.19	293.00	3850.00	8100	20230203	-27.53	4825	20221013	21.66	8100	-27.53	20230203	5400	8.70	20230726	8100	-27.53	20230203	4825	21.66	20221013	4.96	N	032850	500	83 억	593541	N	N	0	N	N
15	20230728	110413	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5770	130	2	2.30	138509910	24103	33.14	5590	5810	5590	7330	3950	5640	5746.58	3.57	0	9774	5966	5802	5616	5452	5266	5885	5535	83	1690	500	4170	10	1	16623293	959	19.69	1.50	12	0.14	293.00	3850.00	8100	20230203	-28.77	4825	20221013	19.59	8100	-28.77	20230203	5400	6.85	20230726	8100	-28.77	20230203	4825	19.59	20221013	4.96	N	032850	500	83 억	593541	N	N	0	N	N
16	20230728	100410	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5740	100	2	1.77	63781520	11171	15.36	5590	5770	5590	7330	3950	5640	5709.56	3.57	0	1792	5966	5802	5616	5452	5266	5885	5535	83	1690	500	4170	10	1	16623293	954	19.59	1.49	12	0.07	293.00	3850.00	8100	20230203	-29.14	4825	20221013	18.96	8100	-29.14	20230203	5400	6.30	20230726	8100	-29.14	20230203	4825	18.96	20221013	4.96	N	032850	500	83 억	593541	N	N	0	N	N
17	20230728	090413	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5670	30	2	0.53	4764140	852	1.17	5590	5670	5590	7330	3950	5640	5591.71	3.57	0	-74	5966	5802	5616	5452	5266	5885	5535	83	1690	500	4170	10	1	16623293	943	19.35	1.47	12	0.01	293.00	3850.00	8100	20230203	-30.00	4825	20221013	17.51	8100	-30.00	20230203	5400	5.00	20230726	8100	-30.00	20230203	4825	17.51	20221013	4.96	N	032850	500	83 억	593541	N	N	0	N	N
18	20230727	160410	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5640	180	2	3.30	405737230	71975	31.63	5430	5780	5430	7090	3830	5460	5637.19	3.46	14576	18393	6086	5772	5586	5272	5086	5680	5180	83	1630	500	4040	10	1	16623293	938	19.25	1.46	12	0.43	293.00	3850.00	8100	20230203	-30.37	4825	20221013	16.89	8100	-30.37	20230203	5400	4.44	20230726	8100	-30.37	20230203	4825	16.89	20221013	4.94	N	032850	500	83 억	575148	N	N	15	N	N
19	20230727	150410	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5670	210	2	3.85	379455970	67328	29.59	5430	5780	5430	7090	3830	5460	5635.93	3.46	14576	15698	6086	5772	5586	5272	5086	5680	5180	83	1630	500	4040	10	1	16623293	943	19.35	1.47	12	0.41	293.00	3850.00	8100	20230203	-30.00	4825	20221013	17.51	8100	-30.00	20230203	5400	5.00	20230726	8100	-30.00	20230203	4825	17.51	20221013	4.94	N	032850	500	83 억	575148	N	N	15	N	N
20	20230727	140407	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5700	240	2	4.40	367243660	65180	28.65	5430	5780	5430	7090	3830	5460	5634.30	3.46	14576	16202	6086	5772	5586	5272	5086	5680	5180	83	1630	500	4040	10	1	16623293	948	19.45	1.48	12	0.39	293.00	3850.00	8100	20230203	-29.63	4825	20221013	18.13	8100	-29.63	20230203	5400	5.56	20230726	8100	-29.63	20230203	4825	18.13	20221013	4.94	N	032850	500	83 억	575148	N	N	15	N	N
21	20230727	130409	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5670	210	2	3.85	345866400	61423	26.99	5430	5780	5430	7090	3830	5460	5630.89	3.46	14576	14821	6086	5772	5586	5272	5086	5680	5180	83	1630	500	4040	10	1	16623293	943	19.35	1.47	12	0.37	293.00	3850.00	8100	20230203	-30.00	4825	20221013	17.51	8100	-30.00	20230203	5400	5.00	20230726	8100	-30.00	20230203	4825	17.51	20221013	4.94	N	032850	500	83 억	575148	N	N	15	N	N
22	20230727	120410	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5680	220	2	4.03	329214680	58487	25.70	5430	5780	5430	7090	3830	5460	5628.85	3.46	14576	12749	6086	5772	5586	5272	5086	5680	5180	83	1630	500	4040	10	1	16623293	944	19.39	1.48	12	0.35	293.00	3850.00	8100	20230203	-29.88	4825	20221013	17.72	8100	-29.88	20230203	5400	5.19	20230726	8100	-29.88	20230203	4825	17.72	20221013	4.94	N	032850	500	83 억	575148	N	N	15	N	N
23	20230727	110409	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5760	300	2	5.49	250944970	44755	19.67	5430	5760	5430	7090	3830	5460	5607.08	3.46	14576	7959	6086	5772	5586	5272	5086	5680	5180	83	1630	500	4040	10	1	16623293	958	19.66	1.50	12	0.27	293.00	3850.00	8100	20230203	-28.89	4825	20221013	19.38	8100	-28.89	20230203	5400	6.67	20230726	8100	-28.89	20230203	4825	19.38	20221013	4.94	N	032850	500	83 억	575148	N	N	15	N	N
24	20230727	100409	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5660	200	2	3.66	192413490	34541	15.18	5430	5680	5430	7090	3830	5460	5570.58	3.46	14576	9836	6086	5772	5586	5272	5086	5680	5180	83	1630	500	4040	10	1	16623293	941	19.32	1.47	12	0.21	293.00	3850.00	8100	20230203	-30.12	4825	20221013	17.31	8100	-30.12	20230203	5400	4.81	20230726	8100	-30.12	20230203	4825	17.31	20221013	4.94	N	032850	500	83 억	575148	N	N	15	N	N
25	20230727	090409	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5610	150	2	2.75	63613620	11575	5.09	5430	5610	5430	7090	3830	5460	5495.78	3.46	14576	5051	6086	5772	5586	5272	5086	5680	5180	83	1630	500	4040	10	1	16623293	933	19.15	1.46	12	0.07	293.00	3850.00	8100	20230203	-30.74	4825	20221013	16.27	8100	-30.74	20230203	5400	3.89	20230726	8100	-30.74	20230203	4825	16.27	20221013	4.94	N	032850	500	83 억	575148	N	N	15	N	N
26	20230726	160407	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5460	-380	5	-6.51	1245150000	224824	255.74	5810	5900	5400	7590	4090	5840	5538.42	3.37	0	12762	6146	5992	5916	5762	5686	5955	5725	83	1750	500	4320	10	1	16623293	908	18.63	1.42	12	1.35	293.00	3850.00	8100	20230203	-32.59	4825	20221013	13.16	8100	-32.59	20230203	5400	1.11	20230726	8100	-32.59	20230203	4825	13.16	20221013	4.68	N	032850	500	83 억	560572	N	N	15	N	N
27	20230726	150409	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5470	-370	5	-6.34	1166421210	210448	239.39	5810	5900	5400	7590	4090	5840	5542.56	3.37	0	9573	6146	5992	5916	5762	5686	5955	5725	83	1750	500	4320	10	1	16623293	909	18.67	1.42	12	1.27	293.00	3850.00	8100	20230203	-32.47	4825	20221013	13.37	8100	-32.47	20230203	5400	1.30	20230726	8100	-32.47	20230203	4825	13.37	20221013	4.68	N	032850	500	83 억	560572	N	N	10	N	N
28	20230726	140410	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5470	-370	5	-6.34	1008211100	181512	206.47	5810	5900	5400	7590	4090	5840	5554.51	3.37	0	3367	6146	5992	5916	5762	5686	5955	5725	83	1750	500	4320	10	1	16623293	909	18.67	1.42	12	1.09	293.00	3850.00	8100	20230203	-32.47	4825	20221013	13.37	8100	-32.47	20230203	5400	1.30	20230726	8100	-32.47	20230203	4825	13.37	20221013	4.68	N	032850	500	83 억	560572	N	N	10	N	N
29	20230726	130405	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5430	-410	5	-7.02	881193060	158176	179.93	5810	5900	5400	7590	4090	5840	5570.97	3.37	0	5767	6146	5992	5916	5762	5686	5955	5725	83	1750	500	4320	10	1	16623293	903	18.53	1.41	12	0.95	293.00	3850.00	8100	20230203	-32.96	4825	20221013	12.54	8100	-32.96	20230203	5400	0.56	20230726	8100	-32.96	20230203	4825	12.54	20221013	4.68	N	032850	500	83 억	560572	N	N	10	N	N
30	20230726	120409	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5540	-300	5	-5.14	686369720	122502	139.35	5810	5900	5500	7590	4090	5840	5602.93	3.37	0	5499	6146	5992	5916	5762	5686	5955	5725	83	1750	500	4320	10	1	16623293	921	18.91	1.44	12	0.74	293.00	3850.00	8100	20230203	-31.60	4825	20221013	14.82	8100	-31.60	20230203	5500	0.73	20230726	8100	-31.60	20230203	4825	14.82	20221013	4.68	N	032850	500	83 억	560572	N	N	10	N	N
31	20230726	110406	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5560	-280	5	-4.79	555612300	98904	112.51	5810	5900	5510	7590	4090	5840	5617.69	3.37	0	8596	6146	5992	5916	5762	5686	5955	5725	83	1750	500	4320	10	1	16623293	924	18.98	1.44	12	0.59	293.00	3850.00	8100	20230203	-31.36	4825	20221013	15.23	8100	-31.36	20230203	5510	0.91	20230726	8100	-31.36	20230203	4825	15.23	20221013	4.68	N	032850	500	83 억	560572	N	N	10	N	N
32	20230726	100410	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5550	-290	5	-4.97	317118020	55829	63.51	5810	5900	5510	7590	4090	5840	5680.17	3.37	0	4165	6146	5992	5916	5762	5686	5955	5725	83	1750	500	4320	10	1	16623293	923	18.94	1.44	12	0.34	293.00	3850.00	8100	20230203	-31.48	4825	20221013	15.03	8100	-31.48	20230203	5510	0.73	20230726	8100	-31.48	20230203	4825	15.03	20221013	4.68	N	032850	500	83 억	560572	N	N	10	N	N
33	20230726	090404	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5850	10	2	0.17	19572160	3372	3.84	5810	5900	5780	7590	4090	5840	5804.32	3.37	0	-2624	6146	5992	5916	5762	5686	5955	5725	83	1750	500	4320	10	1	16623293	972	19.97	1.52	12	0.02	293.00	3850.00	8100	20230203	-27.78	4825	20221013	21.24	8100	-27.78	20230203	5570	5.03	20230103	8100	-27.78	20230203	4825	21.24	20221013	4.68	N	032850	500	83 억	560572	N	N	10	N	N
34	20230725	160405	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5840	-190	5	-3.15	513545410	86600	47.22	5970	6070	5840	7830	4230	6030	5930.11	3.53	0	-26081	6383	6206	6103	5926	5823	6155	5875	83	1800	500	4460	10	1	16623293	971	19.93	1.52	12	0.52	293.00	3850.00	8100	20230203	-27.90	4825	20221013	21.04	8100	-27.90	20230203	5570	4.85	20230103	8100	-27.90	20230203	4825	21.04	20221013	4.65	N	032850	500	83 억	586565	N	N	10	N	N
35	20230725	150402	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5880	-150	5	-2.49	467065630	78657	42.89	5970	6070	5860	7830	4230	6030	5938.00	3.53	0	-26105	6383	6206	6103	5926	5823	6155	5875	83	1800	500	4460	10	1	16623293	977	20.07	1.53	12	0.47	293.00	3850.00	8100	20230203	-27.41	4825	20221013	21.87	8100	-27.41	20230203	5570	5.57	20230103	8100	-27.41	20230203	4825	21.87	20221013	4.65	N	032850	500	83 억	586565	N	N	14	N	N
36	20230725	140403	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5870	-160	5	-2.65	422650080	71090	38.76	5970	6070	5860	7830	4230	6030	5945.28	3.53	0	-25111	6383	6206	6103	5926	5823	6155	5875	83	1800	500	4460	10	1	16623293	976	20.03	1.52	12	0.43	293.00	3850.00	8100	20230203	-27.53	4825	20221013	21.66	8100	-27.53	20230203	5570	5.39	20230103	8100	-27.53	20230203	4825	21.66	20221013	4.65	N	032850	500	83 억	586565	N	N	14	N	N
37	20230725	130406	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5870	-160	5	-2.65	384749160	64650	35.25	5970	6070	5860	7830	4230	6030	5951.26	3.53	0	-24234	6383	6206	6103	5926	5823	6155	5875	83	1800	500	4460	10	1	16623293	976	20.03	1.52	12	0.39	293.00	3850.00	8100	20230203	-27.53	4825	20221013	21.66	8100	-27.53	20230203	5570	5.39	20230103	8100	-27.53	20230203	4825	21.66	20221013	4.65	N	032850	500	83 억	586565	N	N	14	N	N
38	20230725	120404	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5950	-80	5	-1.33	278589940	46698	25.46	5970	6070	5930	7830	4230	6030	5965.78	3.53	0	-12174	6383	6206	6103	5926	5823	6155	5875	83	1800	500	4460	10	1	16623293	989	20.31	1.55	12	0.28	293.00	3850.00	8100	20230203	-26.54	4825	20221013	23.32	8100	-26.54	20230203	5570	6.82	20230103	8100	-26.54	20230203	4825	23.32	20221013	4.65	N	032850	500	83 억	586565	N	N	14	N	N
39	20230725	110404	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5970	-60	5	-1.00	221253600	37048	20.20	5970	6070	5930	7830	4230	6030	5972.08	3.53	0	-8182	6383	6206	6103	5926	5823	6155	5875	83	1800	500	4460	10	1	16623293	992	20.38	1.55	12	0.22	293.00	3850.00	8100	20230203	-26.30	4825	20221013	23.73	8100	-26.30	20230203	5570	7.18	20230103	8100	-26.30	20230203	4825	23.73	20221013	4.65	N	032850	500	83 억	586565	N	N	14	N	N
40	20230725	100403	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6030	0	3	0.00	108364300	18099	9.87	5970	6070	5950	7830	4230	6030	5987.31	3.53	0	-2288	6383	6206	6103	5926	5823	6155	5875	83	1800	500	4460	10	1	16623293	1002	20.58	1.57	12	0.11	293.00	3850.00	8100	20230203	-25.56	4825	20221013	24.97	8100	-25.56	20230203	5570	8.26	20230103	8100	-25.56	20230203	4825	24.97	20221013	4.65	N	032850	500	83 억	586565	N	N	14	N	N
41	20230725	090403	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5980	-50	5	-0.83	23420490	3920	2.14	5970	6070	5970	7830	4230	6030	5974.61	3.53	0	-128	6383	6206	6103	5926	5823	6155	5875	83	1800	500	4460	10	1	16623293	994	20.41	1.55	12	0.02	293.00	3850.00	8100	20230203	-26.17	4825	20221013	23.94	8100	-26.17	20230203	5570	7.36	20230103	8100	-26.17	20230203	4825	23.94	20221013	4.65	N	032850	500	83 억	586565	N	N	14	N	N
42	20230724	160403	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6030	-280	5	-4.44	1113211840	182512	344.02	6280	6280	6000	8200	4420	6310	6099.70	3.85	0	-52602	6450	6380	6330	6260	6210	6355	6235	83	1890	500	4660	10	1	16623293	1002	20.58	1.57	12	1.10	293.00	3850.00	8100	20230203	-25.56	4825	20221013	24.97	8100	-25.56	20230203	5570	8.26	20230103	8100	-25.56	20230203	4825	24.97	20221013	4.66	N	032850	500	83 억	639376	N	N	14	N	N
43	20230724	150401	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6040	-270	5	-4.28	1041245050	170581	321.54	6280	6280	6000	8200	4420	6310	6104.05	3.85	0	-52016	6450	6380	6330	6260	6210	6355	6235	83	1890	500	4660	10	1	16623293	1004	20.61	1.57	12	1.03	293.00	3850.00	8100	20230203	-25.43	4825	20221013	25.18	8100	-25.43	20230203	5570	8.44	20230103	8100	-25.43	20230203	4825	25.18	20221013	4.66	N	032850	500	83 억	639376	N	N	0	N	N
44	20230724	140401	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6060	-250	5	-3.96	972433180	159197	300.08	6280	6280	6000	8200	4420	6310	6108.30	3.85	0	-52560	6450	6380	6330	6260	6210	6355	6235	83	1890	500	4660	10	1	16623293	1007	20.68	1.57	12	0.96	293.00	3850.00	8100	20230203	-25.19	4825	20221013	25.60	8100	-25.19	20230203	5570	8.80	20230103	8100	-25.19	20230203	4825	25.60	20221013	4.66	N	032850	500	83 억	639376	N	N	0	N	N
45	20230724	130402	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6020	-290	5	-4.60	883566700	144469	272.32	6280	6280	6000	8200	4420	6310	6115.89	3.85	0	-49342	6450	6380	6330	6260	6210	6355	6235	83	1890	500	4660	10	1	16623293	1001	20.55	1.56	12	0.87	293.00	3850.00	8100	20230203	-25.68	4825	20221013	24.77	8100	-25.68	20230203	5570	8.08	20230103	8100	-25.68	20230203	4825	24.77	20221013	4.66	N	032850	500	83 억	639376	N	N	0	N	N
46	20230724	120401	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6040	-270	5	-4.28	758871350	123769	233.30	6280	6280	6030	8200	4420	6310	6131.28	3.85	0	-44874	6450	6380	6330	6260	6210	6355	6235	83	1890	500	4660	10	1	16623293	1004	20.61	1.57	12	0.74	293.00	3850.00	8100	20230203	-25.43	4825	20221013	25.18	8100	-25.43	20230203	5570	8.44	20230103	8100	-25.43	20230203	4825	25.18	20221013	4.66	N	032850	500	83 억	639376	N	N	0	N	N
47	20230724	110405	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6060	-250	5	-3.96	666019600	108429	204.38	6280	6280	6050	8200	4420	6310	6142.37	3.85	0	-35879	6450	6380	6330	6260	6210	6355	6235	83	1890	500	4660	10	1	16623293	1007	20.68	1.57	12	0.65	293.00	3850.00	8100	20230203	-25.19	4825	20221013	25.60	8100	-25.19	20230203	5570	8.80	20230103	8100	-25.19	20230203	4825	25.60	20221013	4.66	N	032850	500	83 억	639376	N	N	0	N	N
48	20230724	100359	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6140	-170	5	-2.69	382484550	61937	116.75	6280	6280	6130	8200	4420	6310	6175.27	3.85	0	-25968	6450	6380	6330	6260	6210	6355	6235	83	1890	500	4660	10	1	16623293	1021	20.96	1.59	12	0.37	293.00	3850.00	8100	20230203	-24.20	4825	20221013	27.25	8100	-24.20	20230203	5570	10.23	20230103	8100	-24.20	20230203	4825	27.25	20221013	4.66	N	032850	500	83 억	639376	N	N	0	N	N
49	20230724	090401	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6220	-90	5	-1.43	53251190	8542	16.10	6280	6280	6210	8200	4420	6310	6233.60	3.85	0	-1853	6450	6380	6330	6260	6210	6355	6235	83	1890	500	4660	10	1	16623293	1034	21.23	1.62	12	0.05	293.00	3850.00	8100	20230203	-23.21	4825	20221013	28.91	8100	-23.21	20230203	5570	11.67	20230103	8100	-23.21	20230203	4825	28.91	20221013	4.66	N	032850	500	83 억	639376	N	N	0	N	N
50	20230721	160358	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6310	-40	5	-0.63	336542310	53050	72.36	6340	6400	6280	8250	4450	6350	6343.87	3.84	0	752	6476	6412	6336	6272	6196	6445	6305	83	1900	500	4690	10	1	16623293	1049	21.54	1.64	12	0.32	293.00	3850.00	8100	20230203	-22.10	4825	20221013	30.78	8100	-22.10	20230203	5570	13.29	20230103	8100	-22.10	20230203	4825	30.78	20221013	4.72	N	032850	500	83 억	638625	N	N	10	N	N
51	20230721	150401	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6340	-10	5	-0.16	307357640	48428	66.05	6340	6400	6280	8250	4450	6350	6346.69	3.84	0	716	6476	6412	6336	6272	6196	6445	6305	83	1900	500	4690	10	1	16623293	1054	21.64	1.65	12	0.29	293.00	3850.00	8100	20230203	-21.73	4825	20221013	31.40	8100	-21.73	20230203	5570	13.82	20230103	8100	-21.73	20230203	4825	31.40	20221013	4.72	N	032850	500	83 억	638625	N	N	10	N	N
52	20230721	140359	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6330	-20	5	-0.31	270964200	42667	58.19	6340	6400	6280	8250	4450	6350	6350.67	3.84	0	666	6476	6412	6336	6272	6196	6445	6305	83	1900	500	4690	10	1	16623293	1052	21.60	1.64	12	0.26	293.00	3850.00	8100	20230203	-21.85	4825	20221013	31.19	8100	-21.85	20230203	5570	13.64	20230103	8100	-21.85	20230203	4825	31.19	20221013	4.72	N	032850	500	83 억	638625	N	N	10	N	N
53	20230721	130359	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6370	20	2	0.31	215117810	33861	46.18	6340	6400	6280	8250	4450	6350	6352.97	3.84	0	3307	6476	6412	6336	6272	6196	6445	6305	83	1900	500	4690	10	1	16623293	1059	21.74	1.65	12	0.20	293.00	3850.00	8100	20230203	-21.36	4825	20221013	32.02	8100	-21.36	20230203	5570	14.36	20230103	8100	-21.36	20230203	4825	32.02	20221013	4.72	N	032850	500	83 억	638625	N	N	10	N	N
54	20230721	120404	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6340	-10	5	-0.16	184095660	28986	39.53	6340	6400	6280	8250	4450	6350	6351.19	3.84	0	4248	6476	6412	6336	6272	6196	6445	6305	83	1900	500	4690	10	1	16623293	1054	21.64	1.65	12	0.17	293.00	3850.00	8100	20230203	-21.73	4825	20221013	31.40	8100	-21.73	20230203	5570	13.82	20230103	8100	-21.73	20230203	4825	31.40	20221013	4.72	N	032850	500	83 억	638625	N	N	10	N	N
55	20230721	110401	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6380	30	2	0.47	109556530	17277	23.56	6340	6400	6280	8250	4450	6350	6341.18	3.84	0	3136	6476	6412	6336	6272	6196	6445	6305	83	1900	500	4690	10	1	16623293	1061	21.77	1.66	12	0.10	293.00	3850.00	8100	20230203	-21.23	4825	20221013	32.23	8100	-21.23	20230203	5570	14.54	20230103	8100	-21.23	20230203	4825	32.23	20221013	4.72	N	032850	500	83 억	638625	N	N	10	N	N
56	20230721	100402	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6350	0	3	0.00	69346390	10971	14.96	6340	6370	6280	8250	4450	6350	6320.88	3.84	0	1948	6476	6412	6336	6272	6196	6445	6305	83	1900	500	4690	10	1	16623293	1056	21.67	1.65	12	0.07	293.00	3850.00	8100	20230203	-21.60	4825	20221013	31.61	8100	-21.60	20230203	5570	14.00	20230103	8100	-21.60	20230203	4825	31.61	20221013	4.72	N	032850	500	83 억	638625	N	N	10	N	N
57	20230721	090402	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6310	-40	5	-0.63	19078850	3023	4.12	6340	6340	6290	8250	4450	6350	6311.23	3.84	0	-23	6476	6412	6336	6272	6196	6445	6305	83	1900	500	4690	10	1	16623293	1049	21.54	1.64	12	0.02	293.00	3850.00	8100	20230203	-22.10	4825	20221013	30.78	8100	-22.10	20230203	5570	13.29	20230103	8100	-22.10	20230203	4825	30.78	20221013	4.72	N	032850	500	83 억	638625	N	N	10	N	N
58	20230720	160400	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6350	60	2	0.95	465114840	73313	76.26	6290	6400	6260	8170	4410	6290	6344.22	3.74	0	17940	6450	6370	6290	6210	6130	6370	6210	83	1880	500	4650	10	1	16623293	1056	21.67	1.65	12	0.44	293.00	3850.00	8100	20230203	-21.60	4825	20221013	31.61	8100	-21.60	20230203	5570	14.00	20230103	8100	-21.60	20230203	4825	31.61	20221013	4.68	N	032850	500	83 억	621926	N	N	10	N	N
59	20230720	150358	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6400	110	2	1.75	435273540	68627	71.39	6290	6400	6260	8170	4410	6290	6342.60	3.74	0	17691	6450	6370	6290	6210	6130	6370	6210	83	1880	500	4650	10	1	16623293	1064	21.84	1.66	12	0.41	293.00	3850.00	8100	20230203	-20.99	4825	20221013	32.64	8100	-20.99	20230203	5570	14.90	20230103	8100	-20.99	20230203	4825	32.64	20221013	4.68	N	032850	500	83 억	621926	N	N	11	N	N
60	20230720	140357	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6370	80	2	1.27	265046530	41840	43.52	6290	6390	6260	8170	4410	6290	6334.76	3.74	0	6050	6450	6370	6290	6210	6130	6370	6210	83	1880	500	4650	10	1	16623293	1059	21.74	1.65	12	0.25	293.00	3850.00	8100	20230203	-21.36	4825	20221013	32.02	8100	-21.36	20230203	5570	14.36	20230103	8100	-21.36	20230203	4825	32.02	20221013	4.68	N	032850	500	83 억	621926	N	N	11	N	N
61	20230720	130357	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6340	50	2	0.79	205832240	32523	33.83	6290	6390	6260	8170	4410	6290	6328.82	3.74	0	-1838	6450	6370	6290	6210	6130	6370	6210	83	1880	500	4650	10	1	16623293	1054	21.64	1.65	12	0.20	293.00	3850.00	8100	20230203	-21.73	4825	20221013	31.40	8100	-21.73	20230203	5570	13.82	20230103	8100	-21.73	20230203	4825	31.40	20221013	4.68	N	032850	500	83 억	621926	N	N	11	N	N
62	20230720	120401	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6340	50	2	0.79	125130490	19762	20.56	6290	6390	6260	8170	4410	6290	6331.87	3.74	0	-4285	6450	6370	6290	6210	6130	6370	6210	83	1880	500	4650	10	1	16623293	1054	21.64	1.65	12	0.12	293.00	3850.00	8100	20230203	-21.73	4825	20221013	31.40	8100	-21.73	20230203	5570	13.82	20230103	8100	-21.73	20230203	4825	31.40	20221013	4.68	N	032850	500	83 억	621926	N	N	11	N	N
63	20230720	110359	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6350	60	2	0.95	106001190	16739	17.41	6290	6390	6260	8170	4410	6290	6332.59	3.74	0	-3805	6450	6370	6290	6210	6130	6370	6210	83	1880	500	4650	10	1	16623293	1056	21.67	1.65	12	0.10	293.00	3850.00	8100	20230203	-21.60	4825	20221013	31.61	8100	-21.60	20230203	5570	14.00	20230103	8100	-21.60	20230203	4825	31.61	20221013	4.68	N	032850	500	83 억	621926	N	N	11	N	N
64	20230720	100356	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6300	10	2	0.16	83864750	13233	13.77	6290	6390	6260	8170	4410	6290	6337.55	3.74	0	-3507	6450	6370	6290	6210	6130	6370	6210	83	1880	500	4650	10	1	16623293	1047	21.50	1.64	12	0.08	293.00	3850.00	8100	20230203	-22.22	4825	20221013	30.57	8100	-22.22	20230203	5570	13.11	20230103	8100	-22.22	20230203	4825	30.57	20221013	4.68	N	032850	500	83 억	621926	N	N	11	N	N
65	20230720	090356	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6330	40	2	0.64	7441920	1183	1.23	6290	6330	6270	8170	4410	6290	6290.72	3.74	0	-1059	6450	6370	6290	6210	6130	6370	6210	83	1880	500	4650	10	1	16623293	1052	21.60	1.64	12	0.01	293.00	3850.00	8100	20230203	-21.85	4825	20221013	31.19	8100	-21.85	20230203	5570	13.64	20230103	8100	-21.85	20230203	4825	31.19	20221013	4.68	N	032850	500	83 억	621926	N	N	11	N	N
66	20230719	160404	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6290	0	3	0.00	604436090	95884	98.52	6290	6370	6210	8170	4410	6290	6303.86	3.60	0	22260	6450	6370	6310	6230	6170	6340	6200	83	1880	500	4650	10	1	16623293	1046	21.47	1.63	12	0.58	293.00	3850.00	8100	20230203	-22.35	4825	20221013	30.36	8100	-22.35	20230203	5570	12.93	20230103	8100	-22.35	20230203	4825	30.36	20221013	4.65	N	032850	500	83 억	599011	N	N	11	N	N
67	20230719	150402	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6320	30	2	0.48	556297950	88269	90.70	6290	6370	6210	8170	4410	6290	6302.30	3.60	0	18998	6450	6370	6310	6230	6170	6340	6200	83	1880	500	4650	10	1	16623293	1051	21.57	1.64	12	0.53	293.00	3850.00	8100	20230203	-21.98	4825	20221013	30.98	8100	-21.98	20230203	5570	13.46	20230103	8100	-21.98	20230203	4825	30.98	20221013	4.65	N	032850	500	83 억	599011	N	N	2	N	N
68	20230719	140403	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6350	60	2	0.95	462213500	73380	75.40	6290	6370	6210	8170	4410	6290	6298.90	3.60	0	18788	6450	6370	6310	6230	6170	6340	6200	83	1880	500	4650	10	1	16623293	1056	21.67	1.65	12	0.44	293.00	3850.00	8100	20230203	-21.60	4825	20221013	31.61	8100	-21.60	20230203	5570	14.00	20230103	8100	-21.60	20230203	4825	31.61	20221013	4.65	N	032850	500	83 억	599011	N	N	2	N	N
69	20230719	130359	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6330	40	2	0.64	416467600	66138	67.96	6290	6370	6210	8170	4410	6290	6296.95	3.60	0	15606	6450	6370	6310	6230	6170	6340	6200	83	1880	500	4650	10	1	16623293	1052	21.60	1.64	12	0.40	293.00	3850.00	8100	20230203	-21.85	4825	20221013	31.19	8100	-21.85	20230203	5570	13.64	20230103	8100	-21.85	20230203	4825	31.19	20221013	4.65	N	032850	500	83 억	599011	N	N	2	N	N
70	20230719	120402	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6310	20	2	0.32	326846470	52006	53.44	6290	6360	6210	8170	4410	6290	6284.78	3.60	0	10940	6450	6370	6310	6230	6170	6340	6200	83	1880	500	4650	10	1	16623293	1049	21.54	1.64	12	0.31	293.00	3850.00	8100	20230203	-22.10	4825	20221013	30.78	8100	-22.10	20230203	5570	13.29	20230103	8100	-22.10	20230203	4825	30.78	20221013	4.65	N	032850	500	83 억	599011	N	N	2	N	N
71	20230719	110402	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6330	40	2	0.64	247360950	39435	40.52	6290	6360	6210	8170	4410	6290	6272.62	3.60	0	7050	6450	6370	6310	6230	6170	6340	6200	83	1880	500	4650	10	1	16623293	1052	21.60	1.64	12	0.24	293.00	3850.00	8100	20230203	-21.85	4825	20221013	31.19	8100	-21.85	20230203	5570	13.64	20230103	8100	-21.85	20230203	4825	31.19	20221013	4.65	N	032850	500	83 억	599011	N	N	2	N	N
72	20230719	100401	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6230	-60	5	-0.95	122134780	19583	20.12	6290	6300	6210	8170	4410	6290	6236.78	3.60	0	2423	6450	6370	6310	6230	6170	6340	6200	83	1880	500	4650	10	1	16623293	1036	21.26	1.62	12	0.12	293.00	3850.00	8100	20230203	-23.09	4825	20221013	29.12	8100	-23.09	20230203	5570	11.85	20230103	8100	-23.09	20230203	4825	29.12	20221013	4.65	N	032850	500	83 억	599011	N	N	2	N	N
73	20230719	090401	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6260	-30	5	-0.48	14938120	2375	2.44	6290	6300	6260	8170	4410	6290	6289.73	3.60	0	-1773	6450	6370	6310	6230	6170	6340	6200	83	1880	500	4650	10	1	16623293	1041	21.37	1.63	12	0.01	293.00	3850.00	8100	20230203	-22.72	4825	20221013	29.74	8100	-22.72	20230203	5570	12.39	20230103	8100	-22.72	20230203	4825	29.74	20221013	4.65	N	032850	500	83 억	599011	N	N	2	N	N
74	20230718	160400	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6290	-70	5	-1.10	606555350	96496	71.28	6320	6390	6250	8260	4460	6360	6285.80	3.75	0	-24769	6586	6472	6376	6262	6166	6425	6215	83	1900	500	4700	10	1	16623293	1046	21.47	1.63	12	0.58	293.00	3850.00	8100	20230203	-22.35	4825	20221013	30.36	8100	-22.35	20230203	5570	12.93	20230103	8100	-22.35	20230203	4825	30.36	20221013	4.58	N	032850	500	83 억	623780	N	N	2	N	N
75	20230718	150400	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6260	-100	5	-1.57	557512900	88674	65.50	6320	6390	6250	8260	4460	6360	6287.22	3.75	0	-25361	6586	6472	6376	6262	6166	6425	6215	83	1900	500	4700	10	1	16623293	1041	21.37	1.63	12	0.53	293.00	3850.00	8100	20230203	-22.72	4825	20221013	29.74	8100	-22.72	20230203	5570	12.39	20230103	8100	-22.72	20230203	4825	29.74	20221013	4.58	N	032850	500	83 억	623780	N	N	27	N	N
76	20230718	140357	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6280	-80	5	-1.26	495164940	78732	58.16	6320	6390	6250	8260	4460	6360	6289.25	3.75	0	-24262	6586	6472	6376	6262	6166	6425	6215	83	1900	500	4700	10	1	16623293	1044	21.43	1.63	12	0.47	293.00	3850.00	8100	20230203	-22.47	4825	20221013	30.16	8100	-22.47	20230203	5570	12.75	20230103	8100	-22.47	20230203	4825	30.16	20221013	4.58	N	032850	500	83 억	623780	N	N	27	N	N
77	20230718	130358	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6270	-90	5	-1.42	462472500	73530	54.32	6320	6390	6250	8260	4460	6360	6289.58	3.75	0	-23967	6586	6472	6376	6262	6166	6425	6215	83	1900	500	4700	10	1	16623293	1042	21.40	1.63	12	0.44	293.00	3850.00	8100	20230203	-22.59	4825	20221013	29.95	8100	-22.59	20230203	5570	12.57	20230103	8100	-22.59	20230203	4825	29.95	20221013	4.58	N	032850	500	83 억	623780	N	N	27	N	N
78	20230718	120400	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6280	-80	5	-1.26	399407520	63485	46.90	6320	6390	6250	8260	4460	6360	6291.37	3.75	0	-21382	6586	6472	6376	6262	6166	6425	6215	83	1900	500	4700	10	1	16623293	1044	21.43	1.63	12	0.38	293.00	3850.00	8100	20230203	-22.47	4825	20221013	30.16	8100	-22.47	20230203	5570	12.75	20230103	8100	-22.47	20230203	4825	30.16	20221013	4.58	N	032850	500	83 억	623780	N	N	27	N	N
79	20230718	110401	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6260	-100	5	-1.57	347917910	55264	40.82	6320	6390	6250	8260	4460	6360	6295.56	3.75	0	-18904	6586	6472	6376	6262	6166	6425	6215	83	1900	500	4700	10	1	16623293	1041	21.37	1.63	12	0.33	293.00	3850.00	8100	20230203	-22.72	4825	20221013	29.74	8100	-22.72	20230203	5570	12.39	20230103	8100	-22.72	20230203	4825	29.74	20221013	4.58	N	032850	500	83 억	623780	N	N	27	N	N
80	20230718	100357	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6280	-80	5	-1.26	265051270	42046	31.06	6320	6390	6250	8260	4460	6360	6303.84	3.75	0	-15863	6586	6472	6376	6262	6166	6425	6215	83	1900	500	4700	10	1	16623293	1044	21.43	1.63	12	0.25	293.00	3850.00	8100	20230203	-22.47	4825	20221013	30.16	8100	-22.47	20230203	5570	12.75	20230103	8100	-22.47	20230203	4825	30.16	20221013	4.58	N	032850	500	83 억	623780	N	N	27	N	N
81	20230718	090358	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6380	20	2	0.31	19348210	3048	2.25	6320	6390	6320	8260	4460	6360	6347.84	3.75	0	639	6586	6472	6376	6262	6166	6425	6215	83	1900	500	4700	10	1	16623293	1061	21.77	1.66	12	0.02	293.00	3850.00	8100	20230203	-21.23	4825	20221013	32.23	8100	-21.23	20230203	5570	14.54	20230103	8100	-21.23	20230203	4825	32.23	20221013	4.58	N	032850	500	83 억	623780	N	N	27	N	N
82	20230717	160359	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6360	-80	5	-1.24	858722420	135371	108.15	6410	6490	6280	8370	4510	6440	6343.38	3.57	0	5783	6813	6626	6493	6306	6173	6560	6240	83	1930	500	4760	10	1	16623293	1057	21.71	1.65	12	0.81	293.00	3850.00	8100	20230203	-21.48	4825	20221013	31.81	8100	-21.48	20230203	5570	14.18	20230103	8100	-21.48	20230203	4825	31.81	20221013	4.65	N	032850	500	83 억	593062	N	N	27	N	N
83	20230717	150357	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6370	-70	5	-1.09	838499240	132191	105.61	6410	6490	6280	8370	4510	6440	6343.00	3.57	0	5742	6813	6626	6493	6306	6173	6560	6240	83	1930	500	4760	10	1	16623293	1059	21.74	1.65	12	0.80	293.00	3850.00	8100	20230203	-21.36	4825	20221013	32.02	8100	-21.36	20230203	5570	14.36	20230103	8100	-21.36	20230203	4825	32.02	20221013	4.65	N	032850	500	83 억	593062	N	N	30	N	N
84	20230717	140358	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6330	-110	5	-1.71	805695150	127032	101.49	6410	6490	6280	8370	4510	6440	6342.37	3.57	0	4029	6813	6626	6493	6306	6173	6560	6240	83	1930	500	4760	10	1	16623293	1052	21.60	1.64	12	0.76	293.00	3850.00	8100	20230203	-21.85	4825	20221013	31.19	8100	-21.85	20230203	5570	13.64	20230103	8100	-21.85	20230203	4825	31.19	20221013	4.65	N	032850	500	83 억	593062	N	N	30	N	N
85	20230717	130355	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6360	-80	5	-1.24	751866410	118544	94.71	6410	6490	6280	8370	4510	6440	6342.41	3.57	0	935	6813	6626	6493	6306	6173	6560	6240	83	1930	500	4760	10	1	16623293	1057	21.71	1.65	12	0.71	293.00	3850.00	8100	20230203	-21.48	4825	20221013	31.81	8100	-21.48	20230203	5570	14.18	20230103	8100	-21.48	20230203	4825	31.81	20221013	4.65	N	032850	500	83 억	593062	N	N	30	N	N
86	20230717	120400	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6330	-110	5	-1.71	666807530	105083	83.95	6410	6490	6280	8370	4510	6440	6345.42	3.57	0	433	6813	6626	6493	6306	6173	6560	6240	83	1930	500	4760	10	1	16623293	1052	21.60	1.64	12	0.63	293.00	3850.00	8100	20230203	-21.85	4825	20221013	31.19	8100	-21.85	20230203	5570	13.64	20230103	8100	-21.85	20230203	4825	31.19	20221013	4.65	N	032850	500	83 억	593062	N	N	30	N	N
87	20230717	110356	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6340	-100	5	-1.55	515427580	81275	64.93	6410	6440	6280	8370	4510	6440	6341.63	3.57	0	2033	6813	6626	6493	6306	6173	6560	6240	83	1930	500	4760	10	1	16623293	1054	21.64	1.65	12	0.49	293.00	3850.00	8100	20230203	-21.73	4825	20221013	31.40	8100	-21.73	20230203	5570	13.82	20230103	8100	-21.73	20230203	4825	31.40	20221013	4.65	N	032850	500	83 억	593062	N	N	30	N	N
88	20230717	100356	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6320	-120	5	-1.86	453234240	71464	57.09	6410	6440	6280	8370	4510	6440	6341.97	3.57	0	-367	6813	6626	6493	6306	6173	6560	6240	83	1930	500	4760	10	1	16623293	1051	21.57	1.64	12	0.43	293.00	3850.00	8100	20230203	-21.98	4825	20221013	30.98	8100	-21.98	20230203	5570	13.46	20230103	8100	-21.98	20230203	4825	30.98	20221013	4.65	N	032850	500	83 억	593062	N	N	30	N	N
89	20230717	090356	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6340	-100	5	-1.55	49506490	7782	6.22	6410	6420	6340	8370	4510	6440	6360.43	3.57	0	-3127	6813	6626	6493	6306	6173	6560	6240	83	1930	500	4760	10	1	16623293	1054	21.64	1.65	12	0.05	293.00	3850.00	8100	20230203	-21.73	4825	20221013	31.40	8100	-21.73	20230203	5570	13.82	20230103	8100	-21.73	20230203	4825	31.40	20221013	4.65	N	032850	500	83 억	593062	N	N	30	N	N
90	20230714	160355	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6440	-180	5	-2.72	796497930	123243	153.21	6640	6680	6360	8600	4640	6620	6462.83	3.72	0	-56356	6753	6686	6573	6506	6393	6720	6540	83	1980	500	4890	10	1	16623293	1071	21.98	1.67	12	0.74	293.00	3850.00	8100	20230203	-20.49	4825	20221013	33.47	8100	-20.49	20230203	5570	15.62	20230103	8100	-20.49	20230203	4825	33.47	20221013	4.57	N	032850	500	83 억	618249	N	N	30	N	N
91	20230714	150356	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6420	-200	5	-3.02	767010580	118645	147.49	6640	6680	6360	8600	4640	6620	6464.75	3.72	0	-55934	6753	6686	6573	6506	6393	6720	6540	83	1980	500	4890	10	1	16623293	1067	21.91	1.67	12	0.71	293.00	3850.00	8100	20230203	-20.74	4825	20221013	33.06	8100	-20.74	20230203	5570	15.26	20230103	8100	-20.74	20230203	4825	33.06	20221013	4.57	N	032850	500	83 억	618249	N	N	11	N	N
92	20230714	140358	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6410	-210	5	-3.17	677977460	104703	130.16	6640	6680	6370	8600	4640	6620	6475.24	3.72	0	-54431	6753	6686	6573	6506	6393	6720	6540	83	1980	500	4890	10	1	16623293	1066	21.88	1.66	12	0.63	293.00	3850.00	8100	20230203	-20.86	4825	20221013	32.85	8100	-20.86	20230203	5570	15.08	20230103	8100	-20.86	20230203	4825	32.85	20221013	4.57	N	032850	500	83 억	618249	N	N	11	N	N
93	20230714	130354	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6420	-200	5	-3.02	640168330	98800	122.82	6640	6680	6370	8600	4640	6620	6479.44	3.72	0	-52567	6753	6686	6573	6506	6393	6720	6540	83	1980	500	4890	10	1	16623293	1067	21.91	1.67	12	0.59	293.00	3850.00	8100	20230203	-20.74	4825	20221013	33.06	8100	-20.74	20230203	5570	15.26	20230103	8100	-20.74	20230203	4825	33.06	20221013	4.57	N	032850	500	83 억	618249	N	N	11	N	N
94	20230714	120354	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6400	-220	5	-3.32	519223780	79892	99.32	6640	6680	6400	8600	4640	6620	6499.07	3.72	0	-40795	6753	6686	6573	6506	6393	6720	6540	83	1980	500	4890	10	1	16623293	1064	21.84	1.66	12	0.48	293.00	3850.00	8100	20230203	-20.99	4825	20221013	32.64	8100	-20.99	20230203	5570	14.90	20230103	8100	-20.99	20230203	4825	32.64	20221013	4.57	N	032850	500	83 억	618249	N	N	11	N	N
95	20230714	110356	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6460	-160	5	-2.42	364867390	55817	69.39	6640	6680	6450	8600	4640	6620	6536.85	3.72	0	-28500	6753	6686	6573	6506	6393	6720	6540	83	1980	500	4890	10	1	16623293	1074	22.05	1.68	12	0.34	293.00	3850.00	8100	20230203	-20.25	4825	20221013	33.89	8100	-20.25	20230203	5570	15.98	20230103	8100	-20.25	20230203	4825	33.89	20221013	4.57	N	032850	500	83 억	618249	N	N	11	N	N
96	20230714	100358	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6520	-100	5	-1.51	198237100	30152	37.48	6640	6680	6510	8600	4640	6620	6574.59	3.72	0	-14879	6753	6686	6573	6506	6393	6720	6540	83	1980	500	4890	10	1	16623293	1084	22.25	1.69	12	0.18	293.00	3850.00	8100	20230203	-19.51	4825	20221013	35.13	8100	-19.51	20230203	5570	17.06	20230103	8100	-19.51	20230203	4825	35.13	20221013	4.57	N	032850	500	83 억	618249	N	N	11	N	N
97	20230714	090357	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6620	0	3	0.00	42888420	6455	8.02	6640	6680	6580	8600	4640	6620	6644.22	3.72	0	-5640	6753	6686	6573	6506	6393	6720	6540	83	1980	500	4890	10	1	16623293	1100	22.59	1.72	12	0.04	293.00	3850.00	8100	20230203	-18.27	4825	20221013	37.20	8100	-18.27	20230203	5570	18.85	20230103	8100	-18.27	20230203	4825	37.20	20221013	4.57	N	032850	500	83 억	618249	N	N	11	N	N
98	20230713	160355	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6620	160	2	2.48	526349680	79987	26.68	6460	6640	6460	8390	4530	6460	6580.54	3.63	0	19167	7106	6782	6556	6232	6006	6945	6395	83	1930	500	4780	10	1	16623293	1100	22.59	1.72	12	0.48	293.00	3850.00	8100	20230203	-18.27	4825	20221013	37.20	8100	-18.27	20230203	5570	18.85	20230103	8100	-18.27	20230203	4825	37.20	20221013	4.59	N	032850	500	83 억	602950	N	N	11	N	N
99	20230713	150352	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6600	140	2	2.17	496591840	75469	25.18	6460	6640	6460	8390	4530	6460	6580.19	3.63	0	20125	7106	6782	6556	6232	6006	6945	6395	83	1930	500	4780	10	1	16623293	1097	22.53	1.71	12	0.45	293.00	3850.00	8100	20230203	-18.52	4825	20221013	36.79	8100	-18.52	20230203	5570	18.49	20230103	8100	-18.52	20230203	4825	36.79	20221013	4.59	N	032850	500	83 억	602950	N	N	46	N	N
100	20230713	140351	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6590	130	2	2.01	444698360	67585	22.55	6460	6640	6460	8390	4530	6460	6579.96	3.63	0	18244	7106	6782	6556	6232	6006	6945	6395	83	1930	500	4780	10	1	16623293	1095	22.49	1.71	12	0.41	293.00	3850.00	8100	20230203	-18.64	4825	20221013	36.58	8100	-18.64	20230203	5570	18.31	20230103	8100	-18.64	20230203	4825	36.58	20221013	4.59	N	032850	500	83 억	602950	N	N	46	N	N
101	20230713	130353	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6600	140	2	2.17	412585570	62719	20.92	6460	6640	6460	8390	4530	6460	6578.45	3.63	0	15442	7106	6782	6556	6232	6006	6945	6395	83	1930	500	4780	10	1	16623293	1097	22.53	1.71	12	0.38	293.00	3850.00	8100	20230203	-18.52	4825	20221013	36.79	8100	-18.52	20230203	5570	18.49	20230103	8100	-18.52	20230203	4825	36.79	20221013	4.59	N	032850	500	83 억	602950	N	N	46	N	N
102	20230713	120350	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6610	150	2	2.32	347577960	52868	17.64	6460	6630	6460	8390	4530	6460	6574.60	3.63	0	16039	7106	6782	6556	6232	6006	6945	6395	83	1930	500	4780	10	1	16623293	1099	22.56	1.72	12	0.32	293.00	3850.00	8100	20230203	-18.40	4825	20221013	36.99	8100	-18.40	20230203	5570	18.67	20230103	8100	-18.40	20230203	4825	36.99	20221013	4.59	N	032850	500	83 억	602950	N	N	46	N	N
103	20230713	110354	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6610	150	2	2.32	294272960	44770	14.93	6460	6630	6460	8390	4530	6460	6573.17	3.63	0	15824	7106	6782	6556	6232	6006	6945	6395	83	1930	500	4780	10	1	16623293	1099	22.56	1.72	12	0.27	293.00	3850.00	8100	20230203	-18.40	4825	20221013	36.99	8100	-18.40	20230203	5570	18.67	20230103	8100	-18.40	20230203	4825	36.99	20221013	4.59	N	032850	500	83 억	602950	N	N	46	N	N
104	20230713	100353	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6620	160	2	2.48	204026350	31112	10.38	6460	6620	6460	8390	4530	6460	6558.02	3.63	0	12154	7106	6782	6556	6232	6006	6945	6395	83	1930	500	4780	10	1	16623293	1100	22.59	1.72	12	0.19	293.00	3850.00	8100	20230203	-18.27	4825	20221013	37.20	8100	-18.27	20230203	5570	18.85	20230103	8100	-18.27	20230203	4825	37.20	20221013	4.59	N	032850	500	83 억	602950	N	N	46	N	N
105	20230713	090322	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6460	0	3	0.00	7340580	1134	0.38	6460	6570	6460	8390	4530	6460	6474.03	3.63	0	-157	7106	6782	6556	6232	6006	6945	6395	83	1930	500	4780	10	1	16623293	1074	22.05	1.68	12	0.01	293.00	3850.00	8100	20230203	-20.25	4825	20221013	33.89	8100	-20.25	20230203	5570	15.98	20230103	8100	-20.25	20230203	4825	33.89	20221013	4.59	N	032850	500	83 억	602950	N	N	46	N	N
106	20230712	160350	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6460	20	2	0.31	1939590460	296294	543.17	6420	6880	6330	8370	4510	6440	6546.33	3.81	0	-28565	6593	6516	6423	6346	6253	6470	6300	83	1930	500	4760	10	1	16623293	1074	22.05	1.68	12	1.78	293.00	3850.00	8100	20230203	-20.25	4825	20221013	33.89	8100	-20.25	20230203	5570	15.98	20230103	8100	-20.25	20230203	4825	33.89	20221013	4.58	N	032850	500	83 억	633625	N	N	46	N	N
107	20230712	150349	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6480	40	2	0.62	1873984020	286138	524.55	6420	6880	6330	8370	4510	6440	6549.26	3.81	0	-28588	6593	6516	6423	6346	6253	6470	6300	83	1930	500	4760	10	1	16623293	1077	22.12	1.68	12	1.72	293.00	3850.00	8100	20230203	-20.00	4825	20221013	34.30	8100	-20.00	20230203	5570	16.34	20230103	8100	-20.00	20230203	4825	34.30	20221013	4.58	N	032850	500	83 억	633625	N	N	9	N	N
108	20230712	140348	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6500	60	2	0.93	1636031760	249353	457.12	6420	6880	6330	8370	4510	6440	6561.14	3.81	0	-30521	6593	6516	6423	6346	6253	6470	6300	83	1930	500	4760	10	1	16623293	1081	22.18	1.69	12	1.50	293.00	3850.00	8100	20230203	-19.75	4825	20221013	34.72	8100	-19.75	20230203	5570	16.70	20230103	8100	-19.75	20230203	4825	34.72	20221013	4.58	N	032850	500	83 억	633625	N	N	9	N	N
109	20230712	130349	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6380	-60	5	-0.93	374366500	58569	107.37	6420	6490	6330	8370	4510	6440	6391.83	3.81	0	-1819	6593	6516	6423	6346	6253	6470	6300	83	1930	500	4760	10	1	16623293	1061	21.77	1.66	12	0.35	293.00	3850.00	8100	20230203	-21.23	4825	20221013	32.23	8100	-21.23	20230203	5570	14.54	20230103	8100	-21.23	20230203	4825	32.23	20221013	4.58	N	032850	500	83 억	633625	N	N	9	N	N
110	20230712	120350	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6360	-80	5	-1.24	336065180	52573	96.38	6420	6490	6330	8370	4510	6440	6392.29	3.81	0	-3059	6593	6516	6423	6346	6253	6470	6300	83	1930	500	4760	10	1	16623293	1057	21.71	1.65	12	0.32	293.00	3850.00	8100	20230203	-21.48	4825	20221013	31.81	8100	-21.48	20230203	5570	14.18	20230103	8100	-21.48	20230203	4825	31.81	20221013	4.58	N	032850	500	83 억	633625	N	N	9	N	N
111	20230712	110349	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6360	-80	5	-1.24	173983790	27269	49.99	6420	6450	6330	8370	4510	6440	6380.11	3.81	0	-580	6593	6516	6423	6346	6253	6470	6300	83	1930	500	4760	10	1	16623293	1057	21.71	1.65	12	0.16	293.00	3850.00	8100	20230203	-21.48	4825	20221013	31.81	8100	-21.48	20230203	5570	14.18	20230103	8100	-21.48	20230203	4825	31.81	20221013	4.58	N	032850	500	83 억	633625	N	N	9	N	N
112	20230712	100351	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6390	-50	5	-0.78	98095820	15324	28.09	6420	6450	6380	8370	4510	6440	6401.26	3.81	0	1224	6593	6516	6423	6346	6253	6470	6300	83	1930	500	4760	10	1	16623293	1062	21.81	1.66	12	0.09	293.00	3850.00	8100	20230203	-21.11	4825	20221013	32.44	8100	-21.11	20230203	5570	14.72	20230103	8100	-21.11	20230203	4825	32.44	20221013	4.58	N	032850	500	83 억	633625	N	N	9	N	N
113	20230712	090350	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6410	-30	5	-0.47	6633650	1033	1.89	6420	6430	6410	8370	4510	6440	6420.30	3.81	0	-181	6593	6516	6423	6346	6253	6470	6300	83	1930	500	4760	10	1	16623293	1066	21.88	1.66	12	0.01	293.00	3850.00	8100	20230203	-20.86	4825	20221013	32.85	8100	-20.86	20230203	5570	15.08	20230103	8100	-20.86	20230203	4825	32.85	20221013	4.58	N	032850	500	83 억	633625	N	N	9	N	N
114	20230711	160345	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6440	180	2	2.88	343629190	53525	80.76	6450	6500	6330	8130	4390	6260	6419.98	3.84	0	-3884	6520	6390	6300	6170	6080	6345	6125	83	1870	500	4630	10	1	16623293	1071	21.98	1.67	12	0.32	293.00	3850.00	8100	20230203	-20.49	4825	20221013	33.47	8100	-20.49	20230203	5570	15.62	20230103	8100	-20.49	20230203	4825	33.47	20221013	4.60	N	032850	500	83 억	638386	N	N	9	N	N
115	20230711	150344	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6440	180	2	2.88	333538050	51956	78.40	6450	6500	6330	8130	4390	6260	6419.63	3.84	0	-4449	6520	6390	6300	6170	6080	6345	6125	83	1870	500	4630	10	1	16623293	1071	21.98	1.67	12	0.31	293.00	3850.00	8100	20230203	-20.49	4825	20221013	33.47	8100	-20.49	20230203	5570	15.62	20230103	8100	-20.49	20230203	4825	33.47	20221013	4.60	N	032850	500	83 억	638386	N	N	35	N	N
116	20230711	140344	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6400	140	2	2.24	294488490	45867	69.21	6450	6500	6330	8130	4390	6260	6420.49	3.84	0	-4666	6520	6390	6300	6170	6080	6345	6125	83	1870	500	4630	10	1	16623293	1064	21.84	1.66	12	0.28	293.00	3850.00	8100	20230203	-20.99	4825	20221013	32.64	8100	-20.99	20230203	5570	14.90	20230103	8100	-20.99	20230203	4825	32.64	20221013	4.60	N	032850	500	83 억	638386	N	N	35	N	N
117	20230711	130339	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6400	140	2	2.24	270089620	42049	63.45	6450	6500	6330	8130	4390	6260	6423.21	3.84	0	-4915	6520	6390	6300	6170	6080	6345	6125	83	1870	500	4630	10	1	16623293	1064	21.84	1.66	12	0.25	293.00	3850.00	8100	20230203	-20.99	4825	20221013	32.64	8100	-20.99	20230203	5570	14.90	20230103	8100	-20.99	20230203	4825	32.64	20221013	4.60	N	032850	500	83 억	638386	N	N	35	N	N
118	20230711	120347	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6370	110	2	1.76	242027380	37658	56.82	6450	6500	6330	8130	4390	6260	6426.98	3.84	0	-2567	6520	6390	6300	6170	6080	6345	6125	83	1870	500	4630	10	1	16623293	1059	21.74	1.65	12	0.23	293.00	3850.00	8100	20230203	-21.36	4825	20221013	32.02	8100	-21.36	20230203	5570	14.36	20230103	8100	-21.36	20230203	4825	32.02	20221013	4.60	N	032850	500	83 억	638386	N	N	35	N	N
119	20230711	110348	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6400	140	2	2.24	209344650	32549	49.11	6450	6500	6330	8130	4390	6260	6431.68	3.84	0	504	6520	6390	6300	6170	6080	6345	6125	83	1870	500	4630	10	1	16623293	1064	21.84	1.66	12	0.20	293.00	3850.00	8100	20230203	-20.99	4825	20221013	32.64	8100	-20.99	20230203	5570	14.90	20230103	8100	-20.99	20230203	4825	32.64	20221013	4.60	N	032850	500	83 억	638386	N	N	35	N	N
120	20230711	100347	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6420	160	2	2.56	171111530	26570	40.09	6450	6500	6330	8130	4390	6260	6440.03	3.84	0	3358	6520	6390	6300	6170	6080	6345	6125	83	1870	500	4630	10	1	16623293	1067	21.91	1.67	12	0.16	293.00	3850.00	8100	20230203	-20.74	4825	20221013	33.06	8100	-20.74	20230203	5570	15.26	20230103	8100	-20.74	20230203	4825	33.06	20221013	4.60	N	032850	500	83 억	638386	N	N	35	N	N
121	20230711	090346	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6470	210	2	3.35	99207530	15368	23.19	6450	6500	6420	8130	4390	6260	6455.46	3.84	0	1956	6520	6390	6300	6170	6080	6345	6125	83	1870	500	4630	10	1	16623293	1076	22.08	1.68	12	0.09	293.00	3850.00	8100	20230203	-20.12	4825	20221013	34.09	8100	-20.12	20230203	5570	16.16	20230103	8100	-20.12	20230203	4825	34.09	20221013	4.60	N	032850	500	83 억	638386	N	N	35	N	N
122	20230710	160346	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6260	-110	5	-1.73	417153740	66244	34.64	6410	6430	6210	8280	4460	6370	6297.40	3.83	0	1602	6716	6542	6426	6252	6136	6485	6195	83	1910	500	4710	10	1	16623293	1041	21.37	1.63	12	0.40	293.00	3850.00	8100	20230203	-22.72	4825	20221013	29.74	8100	-22.72	20230203	5570	12.39	20230103	8100	-22.72	20230203	4825	29.74	20221013	4.67	N	032850	500	83 억	636986	N	N	35	N	N
123	20230710	150343	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6290	-80	5	-1.26	336245760	53362	27.90	6410	6430	6210	8280	4460	6370	6301.22	3.83	0	135	6716	6542	6426	6252	6136	6485	6195	83	1910	500	4710	10	1	16623293	1046	21.47	1.63	12	0.32	293.00	3850.00	8100	20230203	-22.35	4825	20221013	30.36	8100	-22.35	20230203	5570	12.93	20230103	8100	-22.35	20230203	4825	30.36	20221013	4.67	N	032850	500	83 억	636986	N	N	53	N	N
124	20230710	140341	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6330	-40	5	-0.63	279482910	44366	23.20	6410	6430	6210	8280	4460	6370	6299.48	3.83	0	2255	6716	6542	6426	6252	6136	6485	6195	83	1910	500	4710	10	1	16623293	1052	21.60	1.64	12	0.27	293.00	3850.00	8100	20230203	-21.85	4825	20221013	31.19	8100	-21.85	20230203	5570	13.64	20230103	8100	-21.85	20230203	4825	31.19	20221013	4.67	N	032850	500	83 억	636986	N	N	53	N	N
125	20230710	130339	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6350	-20	5	-0.31	260687190	41396	21.64	6410	6430	6210	8280	4460	6370	6297.40	3.83	0	2057	6716	6542	6426	6252	6136	6485	6195	83	1910	500	4710	10	1	16623293	1056	21.67	1.65	12	0.25	293.00	3850.00	8100	20230203	-21.60	4825	20221013	31.61	8100	-21.60	20230203	5570	14.00	20230103	8100	-21.60	20230203	4825	31.61	20221013	4.67	N	032850	500	83 억	636986	N	N	53	N	N
126	20230710	120345	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6360	-10	5	-0.16	249130970	39573	20.69	6410	6430	6210	8280	4460	6370	6295.48	3.83	0	2682	6716	6542	6426	6252	6136	6485	6195	83	1910	500	4710	10	1	16623293	1057	21.71	1.65	12	0.24	293.00	3850.00	8100	20230203	-21.48	4825	20221013	31.81	8100	-21.48	20230203	5570	14.18	20230103	8100	-21.48	20230203	4825	31.81	20221013	4.67	N	032850	500	83 억	636986	N	N	53	N	N
127	20230710	110346	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6340	-30	5	-0.47	231296150	36759	19.22	6410	6430	6210	8280	4460	6370	6292.23	3.83	0	3326	6716	6542	6426	6252	6136	6485	6195	83	1910	500	4710	10	1	16623293	1054	21.64	1.65	12	0.22	293.00	3850.00	8100	20230203	-21.73	4825	20221013	31.40	8100	-21.73	20230203	5570	13.82	20230103	8100	-21.73	20230203	4825	31.40	20221013	4.67	N	032850	500	83 억	636986	N	N	53	N	N
128	20230710	100345	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6390	20	2	0.31	164468300	26201	13.70	6410	6430	6210	8280	4460	6370	6277.18	3.83	0	758	6716	6542	6426	6252	6136	6485	6195	83	1910	500	4710	10	1	16623293	1062	21.81	1.66	12	0.16	293.00	3850.00	8100	20230203	-21.11	4825	20221013	32.44	8100	-21.11	20230203	5570	14.72	20230103	8100	-21.11	20230203	4825	32.44	20221013	4.67	N	032850	500	83 억	636986	N	N	53	N	N
129	20230710	090342	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6380	10	2	0.16	4560820	714	0.37	6410	6430	6370	8280	4460	6370	6387.70	3.83	0	-478	6716	6542	6426	6252	6136	6485	6195	83	1910	500	4710	10	1	16623293	1061	21.77	1.66	12	0.00	293.00	3850.00	8100	20230203	-21.23	4825	20221013	32.23	8100	-21.23	20230203	5570	14.54	20230103	8100	-21.23	20230203	4825	32.23	20221013	4.67	N	032850	500	83 억	636986	N	N	53	N	N
130	20230707	160339	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6370	-240	5	-3.63	1217565650	189976	111.29	6510	6600	6310	8590	4630	6610	6409.05	3.91	0	-12771	6843	6726	6593	6476	6343	6785	6535	83	1980	500	4890	10	1	16623293	1059	21.74	1.65	12	1.14	293.00	3850.00	8100	20230203	-21.36	4825	20221013	32.02	8100	-21.36	20230203	5570	14.36	20230103	8100	-21.36	20230203	4825	32.02	20221013	4.71	N	032850	500	83 억	650357	N	N	53	N	N
131	20230707	150342	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6350	-260	5	-3.93	1175842860	183415	107.45	6510	6600	6310	8590	4630	6610	6410.83	3.91	0	-12164	6843	6726	6593	6476	6343	6785	6535	83	1980	500	4890	10	1	16623293	1056	21.67	1.65	12	1.10	293.00	3850.00	8100	20230203	-21.60	4825	20221013	31.61	8100	-21.60	20230203	5570	14.00	20230103	8100	-21.60	20230203	4825	31.61	20221013	4.71	N	032850	500	83 억	650357	N	N	14	N	N
132	20230707	140347	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6350	-260	5	-3.93	1056130590	164615	96.43	6510	6600	6310	8590	4630	6610	6415.76	3.91	0	-4269	6843	6726	6593	6476	6343	6785	6535	83	1980	500	4890	10	1	16623293	1056	21.67	1.65	12	0.99	293.00	3850.00	8100	20230203	-21.60	4825	20221013	31.61	8100	-21.60	20230203	5570	14.00	20230103	8100	-21.60	20230203	4825	31.61	20221013	4.71	N	032850	500	83 억	650357	N	N	14	N	N
133	20230707	130345	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6340	-270	5	-4.08	989601850	154134	90.29	6510	6600	6330	8590	4630	6610	6420.40	3.91	0	-177	6843	6726	6593	6476	6343	6785	6535	83	1980	500	4890	10	1	16623293	1054	21.64	1.65	12	0.93	293.00	3850.00	8100	20230203	-21.73	4825	20221013	31.40	8100	-21.73	20230203	5570	13.82	20230103	8100	-21.73	20230203	4825	31.40	20221013	4.71	N	032850	500	83 억	650357	N	N	14	N	N
134	20230707	120345	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6380	-230	5	-3.48	892533470	138940	81.39	6510	6600	6330	8590	4630	6610	6423.88	3.91	0	10672	6843	6726	6593	6476	6343	6785	6535	83	1980	500	4890	10	1	16623293	1061	21.77	1.66	12	0.84	293.00	3850.00	8100	20230203	-21.23	4825	20221013	32.23	8100	-21.23	20230203	5570	14.54	20230103	8100	-21.23	20230203	4825	32.23	20221013	4.71	N	032850	500	83 억	650357	N	N	14	N	N
135	20230707	110344	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6410	-200	5	-3.03	520396820	80459	47.13	6510	6600	6410	8590	4630	6610	6467.85	3.91	0	-14100	6843	6726	6593	6476	6343	6785	6535	83	1980	500	4890	10	1	16623293	1066	21.88	1.66	12	0.48	293.00	3850.00	8100	20230203	-20.86	4825	20221013	32.85	8100	-20.86	20230203	5570	15.08	20230103	8100	-20.86	20230203	4825	32.85	20221013	4.71	N	032850	500	83 억	650357	N	N	14	N	N
136	20230707	100343	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6480	-130	5	-1.97	310822520	47914	28.07	6510	6600	6440	8590	4630	6610	6487.09	3.91	0	1450	6843	6726	6593	6476	6343	6785	6535	83	1980	500	4890	10	1	16623293	1077	22.12	1.68	12	0.29	293.00	3850.00	8100	20230203	-20.00	4825	20221013	34.30	8100	-20.00	20230203	5570	16.34	20230103	8100	-20.00	20230203	4825	34.30	20221013	4.71	N	032850	500	83 억	650357	N	N	14	N	N
137	20230707	090341	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6540	-70	5	-1.06	16544000	2540	1.49	6510	6570	6500	8590	4630	6610	6513.39	3.91	0	-197	6843	6726	6593	6476	6343	6785	6535	83	1980	500	4890	10	1	16623293	1087	22.32	1.70	12	0.02	293.00	3850.00	8100	20230203	-19.26	4825	20221013	35.54	8100	-19.26	20230203	5570	17.41	20230103	8100	-19.26	20230203	4825	35.54	20221013	4.71	N	032850	500	83 억	650357	N	N	14	N	N
138	20230706	160342	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6610	-10	5	-0.15	1119806640	170675	178.10	6600	6710	6460	8600	4640	6620	6561.00	4.28	0	-44978	6773	6696	6633	6556	6493	6665	6525	83	1980	500	4890	10	1	16623293	1099	22.56	1.72	12	1.03	293.00	3850.00	8100	20230203	-18.40	4825	20221013	36.99	8100	-18.40	20230203	5570	18.67	20230103	8100	-18.40	20230203	4825	36.99	20221013	4.67	N	032850	500	83 억	712302	N	N	14	N	N
139	20230706	150343	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6630	10	2	0.15	1097012890	167222	174.50	6600	6710	6460	8600	4640	6620	6560.22	4.28	0	-43713	6773	6696	6633	6556	6493	6665	6525	83	1980	500	4890	10	1	16623293	1102	22.63	1.72	12	1.01	293.00	3850.00	8100	20230203	-18.15	4825	20221013	37.41	8100	-18.15	20230203	5570	19.03	20230103	8100	-18.15	20230203	4825	37.41	20221013	4.67	N	032850	500	83 억	712302	N	N	286	N	N
140	20230706	140342	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6650	30	2	0.45	1026627690	156611	163.43	6600	6710	6460	8600	4640	6620	6555.27	4.28	0	-39113	6773	6696	6633	6556	6493	6665	6525	83	1980	500	4890	10	1	16623293	1105	22.70	1.73	12	0.94	293.00	3850.00	8100	20230203	-17.90	4825	20221013	37.82	8100	-17.90	20230203	5570	19.39	20230103	8100	-17.90	20230203	4825	37.82	20221013	4.67	N	032850	500	83 억	712302	N	N	286	N	N
141	20230706	130340	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6610	-10	5	-0.15	844857480	129079	134.70	6600	6710	6460	8600	4640	6620	6545.27	4.28	0	-36601	6773	6696	6633	6556	6493	6665	6525	83	1980	500	4890	10	1	16623293	1099	22.56	1.72	12	0.78	293.00	3850.00	8100	20230203	-18.40	4825	20221013	36.99	8100	-18.40	20230203	5570	18.67	20230103	8100	-18.40	20230203	4825	36.99	20221013	4.67	N	032850	500	83 억	712302	N	N	286	N	N
142	20230706	120341	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6590	-30	5	-0.45	640327090	98336	102.62	6600	6640	6460	8600	4640	6620	6511.62	4.28	0	-27357	6773	6696	6633	6556	6493	6665	6525	83	1980	500	4890	10	1	16623293	1095	22.49	1.71	12	0.59	293.00	3850.00	8100	20230203	-18.64	4825	20221013	36.58	8100	-18.64	20230203	5570	18.31	20230103	8100	-18.64	20230203	4825	36.58	20221013	4.67	N	032850	500	83 억	712302	N	N	286	N	N
143	20230706	110344	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6490	-130	5	-1.96	389474290	59975	62.59	6600	6630	6460	8600	4640	6620	6493.94	4.28	0	-19753	6773	6696	6633	6556	6493	6665	6525	83	1980	500	4890	10	1	16623293	1079	22.15	1.69	12	0.36	293.00	3850.00	8100	20230203	-19.88	4825	20221013	34.51	8100	-19.88	20230203	5570	16.52	20230103	8100	-19.88	20230203	4825	34.51	20221013	4.67	N	032850	500	83 억	712302	N	N	286	N	N
144	20230706	100340	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6470	-150	5	-2.27	342727740	52763	55.06	6600	6630	6460	8600	4640	6620	6495.61	4.28	0	-17677	6773	6696	6633	6556	6493	6665	6525	83	1980	500	4890	10	1	16623293	1076	22.08	1.68	12	0.32	293.00	3850.00	8100	20230203	-20.12	4825	20221013	34.09	8100	-20.12	20230203	5570	16.16	20230103	8100	-20.12	20230203	4825	34.09	20221013	4.67	N	032850	500	83 억	712302	N	N	286	N	N
145	20230706	090341	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6550	-70	5	-1.06	15418490	2339	2.44	6600	6630	6550	8600	4640	6620	6591.92	4.28	0	-1665	6773	6696	6633	6556	6493	6665	6525	83	1980	500	4890	10	1	16623293	1089	22.35	1.70	12	0.01	293.00	3850.00	8100	20230203	-19.14	4825	20221013	35.75	8100	-19.14	20230203	5570	17.59	20230103	8100	-19.14	20230203	4825	35.75	20221013	4.67	N	032850	500	83 억	712302	N	N	286	N	N
146	20230705	160340	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6620	0	3	0.00	628265520	94819	78.68	6640	6710	6570	8600	4640	6620	6625.95	4.21	0	11146	6860	6740	6670	6550	6480	6705	6515	83	1980	500	4890	10	1	16623293	1100	22.59	1.72	12	0.57	293.00	3850.00	8100	20230203	-18.27	4825	20221013	37.20	8100	-18.27	20230203	5570	18.85	20230103	8100	-18.27	20230203	4825	37.20	20221013	4.66	N	032850	500	83 억	700593	N	N	286	N	N
147	20230705	150339	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6620	0	3	0.00	599124320	90420	75.03	6640	6710	6570	8600	4640	6620	6626.02	4.21	0	10909	6860	6740	6670	6550	6480	6705	6515	83	1980	500	4890	10	1	16623293	1100	22.59	1.72	12	0.54	293.00	3850.00	8100	20230203	-18.27	4825	20221013	37.20	8100	-18.27	20230203	5570	18.85	20230103	8100	-18.27	20230203	4825	37.20	20221013	4.66	N	032850	500	83 억	700593	N	N	27	N	N
148	20230705	140336	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6620	0	3	0.00	547778500	82660	68.59	6640	6710	6570	8600	4640	6620	6626.89	4.21	0	11499	6860	6740	6670	6550	6480	6705	6515	83	1980	500	4890	10	1	16623293	1100	22.59	1.72	12	0.50	293.00	3850.00	8100	20230203	-18.27	4825	20221013	37.20	8100	-18.27	20230203	5570	18.85	20230103	8100	-18.27	20230203	4825	37.20	20221013	4.66	N	032850	500	83 억	700593	N	N	27	N	N
149	20230705	130337	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6650	30	2	0.45	489072110	73799	61.24	6640	6710	6570	8600	4640	6620	6627.08	4.21	0	14332	6860	6740	6670	6550	6480	6705	6515	83	1980	500	4890	10	1	16623293	1105	22.70	1.73	12	0.44	293.00	3850.00	8100	20230203	-17.90	4825	20221013	37.82	8100	-17.90	20230203	5570	19.39	20230103	8100	-17.90	20230203	4825	37.82	20221013	4.66	N	032850	500	83 억	700593	N	N	27	N	N
150	20230705	120336	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6620	0	3	0.00	332089890	50175	41.64	6640	6670	6570	8600	4640	6620	6618.63	4.21	0	8801	6860	6740	6670	6550	6480	6705	6515	83	1980	500	4890	10	1	16623293	1100	22.59	1.72	12	0.30	293.00	3850.00	8100	20230203	-18.27	4825	20221013	37.20	8100	-18.27	20230203	5570	18.85	20230103	8100	-18.27	20230203	4825	37.20	20221013	4.66	N	032850	500	83 억	700593	N	N	27	N	N
151	20230705	110338	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6600	-20	5	-0.30	289349130	43703	36.27	6640	6670	6570	8600	4640	6620	6620.81	4.21	0	9135	6860	6740	6670	6550	6480	6705	6515	83	1980	500	4890	10	1	16623293	1097	22.53	1.71	12	0.26	293.00	3850.00	8100	20230203	-18.52	4825	20221013	36.79	8100	-18.52	20230203	5570	18.49	20230103	8100	-18.52	20230203	4825	36.79	20221013	4.66	N	032850	500	83 억	700593	N	N	27	N	N
152	20230705	100337	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6620	0	3	0.00	197779740	29857	24.78	6640	6670	6570	8600	4640	6620	6624.23	4.21	0	3737	6860	6740	6670	6550	6480	6705	6515	83	1980	500	4890	10	1	16623293	1100	22.59	1.72	12	0.18	293.00	3850.00	8100	20230203	-18.27	4825	20221013	37.20	8100	-18.27	20230203	5570	18.85	20230103	8100	-18.27	20230203	4825	37.20	20221013	4.66	N	032850	500	83 억	700593	N	N	27	N	N
153	20230705	090337	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6600	-20	5	-0.30	13259160	2004	1.66	6640	6640	6600	8600	4640	6620	6616.35	4.21	0	746	6860	6740	6670	6550	6480	6705	6515	83	1980	500	4890	10	1	16623293	1097	22.53	1.71	12	0.01	293.00	3850.00	8100	20230203	-18.52	4825	20221013	36.79	8100	-18.52	20230203	5570	18.49	20230103	8100	-18.52	20230203	4825	36.79	20221013	4.66	N	032850	500	83 억	700593	N	N	27	N	N
154	20230704	160336	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6620	-100	5	-1.49	800762940	120354	170.12	6740	6790	6600	8730	4710	6720	6653.40	4.42	0	-34138	6873	6796	6753	6676	6633	6775	6655	83	2010	500	4970	10	1	16623293	1100	22.59	1.72	12	0.72	293.00	3850.00	8100	20230203	-18.27	4825	20221013	37.20	8100	-18.27	20230203	5570	18.85	20230103	8100	-18.27	20230203	4825	37.20	20221013	4.65	N	032850	500	83 억	734994	N	N	27	N	N
155	20230704	150332	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6640	-80	5	-1.19	776312320	116663	164.90	6740	6790	6600	8730	4710	6720	6654.31	4.42	0	-34309	6873	6796	6753	6676	6633	6775	6655	83	2010	500	4970	10	1	16623293	1104	22.66	1.72	12	0.70	293.00	3850.00	8100	20230203	-18.02	4825	20221013	37.62	8100	-18.02	20230203	5570	19.21	20230103	8100	-18.02	20230203	4825	37.62	20221013	4.65	N	032850	500	83 억	734994	N	N	5	N	N
156	20230704	140335	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6650	-70	5	-1.04	705928980	106052	149.90	6740	6790	6600	8730	4710	6720	6656.44	4.42	0	-33297	6873	6796	6753	6676	6633	6775	6655	83	2010	500	4970	10	1	16623293	1105	22.70	1.73	12	0.64	293.00	3850.00	8100	20230203	-17.90	4825	20221013	37.82	8100	-17.90	20230203	5570	19.39	20230103	8100	-17.90	20230203	4825	37.82	20221013	4.65	N	032850	500	83 억	734994	N	N	5	N	N
157	20230704	130331	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6600	-120	5	-1.79	665632590	99975	141.31	6740	6790	6600	8730	4710	6720	6657.99	4.42	0	-32874	6873	6796	6753	6676	6633	6775	6655	83	2010	500	4970	10	1	16623293	1097	22.53	1.71	12	0.60	293.00	3850.00	8100	20230203	-18.52	4825	20221013	36.79	8100	-18.52	20230203	5570	18.49	20230103	8100	-18.52	20230203	4825	36.79	20221013	4.65	N	032850	500	83 억	734994	N	N	5	N	N
158	20230704	120334	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6640	-80	5	-1.19	555106130	83296	117.74	6740	6790	6600	8730	4710	6720	6664.26	4.42	0	-27191	6873	6796	6753	6676	6633	6775	6655	83	2010	500	4970	10	1	16623293	1104	22.66	1.72	12	0.50	293.00	3850.00	8100	20230203	-18.02	4825	20221013	37.62	8100	-18.02	20230203	5570	19.21	20230103	8100	-18.02	20230203	4825	37.62	20221013	4.65	N	032850	500	83 억	734994	N	N	5	N	N
159	20230704	110330	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6630	-90	5	-1.34	496111400	74400	105.16	6740	6790	6600	8730	4710	6720	6668.16	4.42	0	-24693	6873	6796	6753	6676	6633	6775	6655	83	2010	500	4970	10	1	16623293	1102	22.63	1.72	12	0.45	293.00	3850.00	8100	20230203	-18.15	4825	20221013	37.41	8100	-18.15	20230203	5570	19.03	20230103	8100	-18.15	20230203	4825	37.41	20221013	4.65	N	032850	500	83 억	734994	N	N	5	N	N
160	20230704	100329	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6690	-30	5	-0.45	263348460	39286	55.53	6740	6790	6670	8730	4710	6720	6703.37	4.42	0	-20792	6873	6796	6753	6676	6633	6775	6655	83	2010	500	4970	10	1	16623293	1112	22.83	1.74	12	0.24	293.00	3850.00	8100	20230203	-17.41	4825	20221013	38.65	8100	-17.41	20230203	5570	20.11	20230103	8100	-17.41	20230203	4825	38.65	20221013	4.65	N	032850	500	83 억	734994	N	N	5	N	N
161	20230704	090330	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6710	-10	5	-0.15	31058640	4622	6.53	6740	6740	6710	8730	4710	6720	6719.74	4.42	0	-4365	6873	6796	6753	6676	6633	6775	6655	83	2010	500	4970	10	1	16623293	1115	22.90	1.74	12	0.03	293.00	3850.00	8100	20230203	-17.16	4825	20221013	39.07	8100	-17.16	20230203	5570	20.47	20230103	8100	-17.16	20230203	4825	39.07	20221013	4.65	N	032850	500	83 억	734994	N	N	5	N	N
162	20230703	160328	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6720	20	2	0.30	471706950	69955	69.67	6730	6830	6710	8710	4690	6700	6743.08	4.50	0	-12659	6933	6816	6733	6616	6533	6775	6575	83	2010	500	4950	10	1	16623293	1117	22.94	1.75	12	0.42	293.00	3850.00	8100	20230203	-17.04	4825	20221013	39.27	8100	-17.04	20230203	5570	20.65	20230103	8100	-17.04	20230203	4825	39.27	20221013	4.62	N	032850	500	83 억	747651	N	N	5	N	N
163	20230703	150330	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6720	20	2	0.30	406357300	60227	59.98	6730	6830	6710	8710	4690	6700	6747.10	4.50	0	-11307	6933	6816	6733	6616	6533	6775	6575	83	2010	500	4950	10	1	16623293	1117	22.94	1.75	12	0.36	293.00	3850.00	8100	20230203	-17.04	4825	20221013	39.27	8100	-17.04	20230203	5570	20.65	20230103	8100	-17.04	20230203	4825	39.27	20221013	4.62	N	032850	500	83 억	747651	N	N	31	N	N
164	20230703	140328	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6720	20	2	0.30	329290220	48753	48.55	6730	6830	6720	8710	4690	6700	6754.26	4.50	0	-10131	6933	6816	6733	6616	6533	6775	6575	83	2010	500	4950	10	1	16623293	1117	22.94	1.75	12	0.29	293.00	3850.00	8100	20230203	-17.04	4825	20221013	39.27	8100	-17.04	20230203	5570	20.65	20230103	8100	-17.04	20230203	4825	39.27	20221013	4.62	N	032850	500	83 억	747651	N	N	31	N	N
165	20230703	130328	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6730	30	2	0.45	258023700	38170	38.01	6730	6830	6720	8710	4690	6700	6759.86	4.50	0	-4723	6933	6816	6733	6616	6533	6775	6575	83	2010	500	4950	10	1	16623293	1119	22.97	1.75	12	0.23	293.00	3850.00	8100	20230203	-16.91	4825	20221013	39.48	8100	-16.91	20230203	5570	20.83	20230103	8100	-16.91	20230203	4825	39.48	20221013	4.62	N	032850	500	83 억	747651	N	N	31	N	N
166	20230703	120329	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6770	70	2	1.04	211658810	31303	31.17	6730	6830	6720	8710	4690	6700	6761.61	4.50	0	-813	6933	6816	6733	6616	6533	6775	6575	83	2010	500	4950	10	1	16623293	1125	23.11	1.76	12	0.19	293.00	3850.00	8100	20230203	-16.42	4825	20221013	40.31	8100	-16.42	20230203	5570	21.54	20230103	8100	-16.42	20230203	4825	40.31	20221013	4.62	N	032850	500	83 억	747651	N	N	31	N	N
167	20230703	110330	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6750	50	2	0.75	182722740	27030	26.92	6730	6830	6720	8710	4690	6700	6760.00	4.50	0	102	6933	6816	6733	6616	6533	6775	6575	83	2010	500	4950	10	1	16623293	1122	23.04	1.75	12	0.16	293.00	3850.00	8100	20230203	-16.67	4825	20221013	39.90	8100	-16.67	20230203	5570	21.18	20230103	8100	-16.67	20230203	4825	39.90	20221013	4.62	N	032850	500	83 억	747651	N	N	31	N	N
168	20230703	100324	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6770	70	2	1.04	105571340	15586	15.52	6730	6830	6730	8710	4690	6700	6773.47	4.50	0	1970	6933	6816	6733	6616	6533	6775	6575	83	2010	500	4950	10	1	16623293	1125	23.11	1.76	12	0.09	293.00	3850.00	8100	20230203	-16.42	4825	20221013	40.31	8100	-16.42	20230203	5570	21.54	20230103	8100	-16.42	20230203	4825	40.31	20221013	4.62	N	032850	500	83 억	747651	N	N	31	N	N
169	20230703	090324	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6750	50	2	0.75	5930710	881	0.88	6730	6750	6730	8710	4690	6700	6731.79	4.50	0	-94	6933	6816	6733	6616	6533	6775	6575	83	2010	500	4950	10	1	16623293	1122	23.04	1.75	12	0.01	293.00	3850.00	8100	20230203	-16.67	4825	20221013	39.90	8100	-16.67	20230203	5570	21.18	20230103	8100	-16.67	20230203	4825	39.90	20221013	4.62	N	032850	500	83 억	747651	N	N	31	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History