KissMeData/094480/price/prices-20230701.csv at f7ed2de6131584efd809bf5c3f9c51a714cf2e22

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	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	160724	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5120	130	2	2.61	1658265415	326145	188.64	5040	5230	4925	6480	3495	4990	5084.31	0.77	0	-55318	5250	5120	4960	4830	4670	5185	4895	196	1492	500	3590	10	1	39229838	2009	37.10	1.75	12	0.83	138.00	2934.00	8800	20230201	-41.82	4035	20230103	26.89	8800	-41.82	20230201	4035	26.89	20230103	8800	-41.82	20230201	4035	26.89	20230103	4.63	N	094480	500	196 억	303586	N	N	49	N	N
3	20230731	150725	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5110	120	2	2.40	1604025885	315549	182.51	5040	5230	4925	6480	3495	4990	5083.29	0.77	0	-55730	5250	5120	4960	4830	4670	5185	4895	196	1492	500	3590	10	1	39229838	2005	37.03	1.74	12	0.80	138.00	2934.00	8800	20230201	-41.93	4035	20230103	26.64	8800	-41.93	20230201	4035	26.64	20230103	8800	-41.93	20230201	4035	26.64	20230103	4.63	N	094480	500	196 억	303586	N	N	161	N	N
4	20230731	140728	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5140	150	2	3.01	1493883475	294027	170.06	5040	5230	4925	6480	3495	4990	5080.77	0.77	0	-54527	5250	5120	4960	4830	4670	5185	4895	196	1492	500	3590	10	1	39229838	2016	37.25	1.75	12	0.75	138.00	2934.00	8800	20230201	-41.59	4035	20230103	27.39	8800	-41.59	20230201	4035	27.39	20230103	8800	-41.59	20230201	4035	27.39	20230103	4.63	N	094480	500	196 억	303586	N	N	161	N	N
5	20230731	130727	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5140	150	2	3.01	1309005365	258128	149.30	5040	5230	4925	6480	3495	4990	5071.15	0.77	0	-53656	5250	5120	4960	4830	4670	5185	4895	196	1492	500	3590	10	1	39229838	2016	37.25	1.75	12	0.66	138.00	2934.00	8800	20230201	-41.59	4035	20230103	27.39	8800	-41.59	20230201	4035	27.39	20230103	8800	-41.59	20230201	4035	27.39	20230103	4.63	N	094480	500	196 억	303586	N	N	161	N	N
6	20230731	120733	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5050	60	2	1.20	923725175	183098	105.90	5040	5130	4925	6480	3495	4990	5044.98	0.77	0	-39481	5250	5120	4960	4830	4670	5185	4895	196	1492	500	3590	10	1	39229838	1981	36.59	1.72	12	0.47	138.00	2934.00	8800	20230201	-42.61	4035	20230103	25.15	8800	-42.61	20230201	4035	25.15	20230103	8800	-42.61	20230201	4035	25.15	20230103	4.63	N	094480	500	196 억	303586	N	N	161	N	N
7	20230731	110737	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5070	80	2	1.60	749045365	148520	85.90	5040	5130	4925	6480	3495	4990	5043.40	0.77	0	-38890	5250	5120	4960	4830	4670	5185	4895	196	1492	500	3590	10	1	39229838	1989	36.74	1.73	12	0.38	138.00	2934.00	8800	20230201	-42.39	4035	20230103	25.65	8800	-42.39	20230201	4035	25.65	20230103	8800	-42.39	20230201	4035	25.65	20230103	4.63	N	094480	500	196 억	303586	N	N	161	N	N
8	20230731	100732	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5020	30	2	0.60	252535585	50640	29.29	5040	5040	4925	6480	3495	4990	4986.88	0.77	0	2928	5250	5120	4960	4830	4670	5185	4895	196	1492	500	3590	10	1	39229838	1969	36.38	1.71	12	0.13	138.00	2934.00	8800	20230201	-42.95	4035	20230103	24.41	8800	-42.95	20230201	4035	24.41	20230103	8800	-42.95	20230201	4035	24.41	20230103	4.63	N	094480	500	196 억	303586	N	N	161	N	N
9	20230731	090726	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5040	50	2	1.00	2726640	541	0.31	5040	5040	5040	6480	3495	4990	5040.00	0.77	0	-152	5250	5120	4960	4830	4670	5185	4895	196	1492	500	3590	10	1	39229838	1977	36.52	1.72	12	0.00	138.00	2934.00	8800	20230201	-42.73	4035	20230103	24.91	8800	-42.73	20230201	4035	24.91	20230103	8800	-42.73	20230201	4035	24.91	20230103	4.63	N	094480	500	196 억	303586	N	N	161	N	N
10	20230728	160727	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4990	105	2	2.15	844501710	170466	63.36	4860	5090	4800	6350	3420	4885	4953.33	0.72	0	16904	5101	4992	4856	4747	4611	5047	4802	196	1465	500	3510	5	1	39229838	1958	36.16	1.70	12	0.43	138.00	2934.00	8800	20230201	-43.30	4035	20230103	23.67	8800	-43.30	20230201	4035	23.67	20230103	8800	-43.30	20230201	4035	23.67	20230103	4.74	N	094480	500	196 억	283911	N	N	161	N	N
11	20230728	150727	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4990	105	2	2.15	638269485	129318	48.07	4860	4990	4800	6350	3420	4885	4935.66	0.72	0	19814	5101	4992	4856	4747	4611	5047	4802	196	1465	500	3510	5	1	39229838	1958	36.16	1.70	12	0.33	138.00	2934.00	8800	20230201	-43.30	4035	20230103	23.67	8800	-43.30	20230201	4035	23.67	20230103	8800	-43.30	20230201	4035	23.67	20230103	4.74	N	094480	500	196 억	283911	N	N	25	N	N
12	20230728	140724	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4985	100	2	2.05	559328915	113422	42.16	4860	4990	4800	6350	3420	4885	4931.40	0.72	0	15608	5101	4992	4856	4747	4611	5047	4802	196	1465	500	3510	5	1	39229838	1956	36.12	1.70	12	0.29	138.00	2934.00	8800	20230201	-43.35	4035	20230103	23.54	8800	-43.35	20230201	4035	23.54	20230103	8800	-43.35	20230201	4035	23.54	20230103	4.74	N	094480	500	196 억	283911	N	N	25	N	N
13	20230728	130727	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4950	65	2	1.33	483388765	98160	36.49	4860	4980	4800	6350	3420	4885	4924.50	0.72	0	6475	5101	4992	4856	4747	4611	5047	4802	196	1465	500	3510	5	1	39229838	1942	35.87	1.69	12	0.25	138.00	2934.00	8800	20230201	-43.75	4035	20230103	22.68	8800	-43.75	20230201	4035	22.68	20230103	8800	-43.75	20230201	4035	22.68	20230103	4.74	N	094480	500	196 억	283911	N	N	25	N	N
14	20230728	120724	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4950	65	2	1.33	437415720	88892	33.04	4860	4980	4800	6350	3420	4885	4920.75	0.72	0	4561	5101	4992	4856	4747	4611	5047	4802	196	1465	500	3510	5	1	39229838	1942	35.87	1.69	12	0.23	138.00	2934.00	8800	20230201	-43.75	4035	20230103	22.68	8800	-43.75	20230201	4035	22.68	20230103	8800	-43.75	20230201	4035	22.68	20230103	4.74	N	094480	500	196 억	283911	N	N	25	N	N
15	20230728	110731	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4940	55	2	1.13	386782985	78672	29.24	4860	4980	4800	6350	3420	4885	4916.40	0.72	0	-2988	5101	4992	4856	4747	4611	5047	4802	196	1465	500	3510	5	1	39229838	1938	35.80	1.68	12	0.20	138.00	2934.00	8800	20230201	-43.86	4035	20230103	22.43	8800	-43.86	20230201	4035	22.43	20230103	8800	-43.86	20230201	4035	22.43	20230103	4.74	N	094480	500	196 억	283911	N	N	25	N	N
16	20230728	100721	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4915	30	2	0.61	263861885	53790	19.99	4860	4980	4800	6350	3420	4885	4905.41	0.72	0	-4430	5101	4992	4856	4747	4611	5047	4802	196	1465	500	3510	5	1	39229838	1928	35.62	1.68	12	0.14	138.00	2934.00	8800	20230201	-44.15	4035	20230103	21.81	8800	-44.15	20230201	4035	21.81	20230103	8800	-44.15	20230201	4035	21.81	20230103	4.74	N	094480	500	196 억	283911	N	N	25	N	N
17	20230728	090729	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4910	25	2	0.51	73961435	15218	5.66	4860	4910	4800	6350	3420	4885	4860.13	0.72	0	3055	5101	4992	4856	4747	4611	5047	4802	196	1465	500	3510	5	1	39229838	1926	35.58	1.67	12	0.04	138.00	2934.00	8800	20230201	-44.20	4035	20230103	21.69	8800	-44.20	20230201	4035	21.69	20230103	8800	-44.20	20230201	4035	21.69	20230103	4.74	N	094480	500	196 억	283911	N	N	25	N	N
18	20230727	160722	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4885	85	2	1.77	1266122220	259241	39.60	4720	4965	4720	6240	3360	4800	4883.96	0.61	38347	46393	5433	5116	4873	4556	4313	4995	4435	196	1440	500	3450	5	1	39229838	1916	35.40	1.66	12	0.66	138.00	2934.00	8800	20230201	-44.49	4035	20230103	21.07	8800	-44.49	20230201	4035	21.07	20230103	8800	-44.49	20230201	4035	21.07	20230103	4.84	N	094480	500	196 억	237648	N	N	25	N	N
19	20230727	150725	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4900	100	2	2.08	1199896540	245672	37.53	4720	4965	4720	6240	3360	4800	4884.14	0.61	38347	45073	5433	5116	4873	4556	4313	4995	4435	196	1440	500	3450	5	1	39229838	1922	35.51	1.67	12	0.63	138.00	2934.00	8800	20230201	-44.32	4035	20230103	21.44	8800	-44.32	20230201	4035	21.44	20230103	8800	-44.32	20230201	4035	21.44	20230103	4.84	N	094480	500	196 억	237648	N	N	18	N	N
20	20230727	140720	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4905	105	2	2.19	1077880655	220781	33.72	4720	4965	4720	6240	3360	4800	4882.13	0.61	38347	38398	5433	5116	4873	4556	4313	4995	4435	196	1440	500	3450	5	1	39229838	1924	35.54	1.67	12	0.56	138.00	2934.00	8800	20230201	-44.26	4035	20230103	21.56	8800	-44.26	20230201	4035	21.56	20230103	8800	-44.26	20230201	4035	21.56	20230103	4.84	N	094480	500	196 억	237648	N	N	18	N	N
21	20230727	130719	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4895	95	2	1.98	999249985	204735	31.27	4720	4965	4720	6240	3360	4800	4880.70	0.61	38347	36975	5433	5116	4873	4556	4313	4995	4435	196	1440	500	3450	5	1	39229838	1920	35.47	1.67	12	0.52	138.00	2934.00	8800	20230201	-44.38	4035	20230103	21.31	8800	-44.38	20230201	4035	21.31	20230103	8800	-44.38	20230201	4035	21.31	20230103	4.84	N	094480	500	196 억	237648	N	N	18	N	N
22	20230727	120721	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4885	85	2	1.77	856668700	175524	26.81	4720	4965	4720	6240	3360	4800	4880.64	0.61	38347	42186	5433	5116	4873	4556	4313	4995	4435	196	1440	500	3450	5	1	39229838	1916	35.40	1.66	12	0.45	138.00	2934.00	8800	20230201	-44.49	4035	20230103	21.07	8800	-44.49	20230201	4035	21.07	20230103	8800	-44.49	20230201	4035	21.07	20230103	4.84	N	094480	500	196 억	237648	N	N	18	N	N
23	20230727	110725	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4935	135	2	2.81	725115635	148767	22.72	4720	4965	4720	6240	3360	4800	4874.17	0.61	38347	50569	5433	5116	4873	4556	4313	4995	4435	196	1440	500	3450	5	1	39229838	1936	35.76	1.68	12	0.38	138.00	2934.00	8800	20230201	-43.92	4035	20230103	22.30	8800	-43.92	20230201	4035	22.30	20230103	8800	-43.92	20230201	4035	22.30	20230103	4.84	N	094480	500	196 억	237648	N	N	18	N	N
24	20230727	100721	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4915	115	2	2.40	585306825	120477	18.40	4720	4940	4720	6240	3360	4800	4858.25	0.61	38347	39668	5433	5116	4873	4556	4313	4995	4435	196	1440	500	3450	5	1	39229838	1928	35.62	1.68	12	0.31	138.00	2934.00	8800	20230201	-44.15	4035	20230103	21.81	8800	-44.15	20230201	4035	21.81	20230103	8800	-44.15	20230201	4035	21.81	20230103	4.84	N	094480	500	196 억	237648	N	N	18	N	N
25	20230727	090719	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4885	85	2	1.77	241251300	50215	7.67	4720	4900	4720	6240	3360	4800	4804.37	0.61	38347	22423	5433	5116	4873	4556	4313	4995	4435	196	1440	500	3450	5	1	39229838	1916	35.40	1.66	12	0.13	138.00	2934.00	8800	20230201	-44.49	4035	20230103	21.07	8800	-44.49	20230201	4035	21.07	20230103	8800	-44.49	20230201	4035	21.07	20230103	4.84	N	094480	500	196 억	237648	N	N	18	N	N
26	20230726	160719	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4800	-360	5	-6.98	3144256265	645827	134.79	5140	5190	4630	6700	3620	5160	4868.87	0.51	0	39329	5693	5426	5293	5026	4893	5360	4960	196	1540	500	3710	5	1	39229838	1883	34.78	1.64	12	1.65	138.00	2934.00	8800	20230201	-45.45	4035	20230103	18.96	8800	-45.45	20230201	4035	18.96	20230103	8800	-45.45	20230201	4035	18.96	20230103	4.92	N	094480	500	196 억	199301	N	N	18	N	N
27	20230726	150723	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4760	-400	5	-7.75	3021434890	620155	129.43	5140	5190	4630	6700	3620	5160	4872.01	0.51	0	30350	5693	5426	5293	5026	4893	5360	4960	196	1540	500	3710	5	1	39229838	1867	34.49	1.62	12	1.58	138.00	2934.00	8800	20230201	-45.91	4035	20230103	17.97	8800	-45.91	20230201	4035	17.97	20230103	8800	-45.91	20230201	4035	17.97	20230103	4.92	N	094480	500	196 억	199301	N	N	28	N	N
28	20230726	140718	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4720	-440	5	-8.53	2744343470	561688	117.23	5140	5190	4630	6700	3620	5160	4885.83	0.51	0	25259	5693	5426	5293	5026	4893	5360	4960	196	1540	500	3710	5	1	39229838	1852	34.20	1.61	12	1.43	138.00	2934.00	8800	20230201	-46.36	4035	20230103	16.98	8800	-46.36	20230201	4035	16.98	20230103	8800	-46.36	20230201	4035	16.98	20230103	4.92	N	094480	500	196 억	199301	N	N	28	N	N
29	20230726	130717	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4760	-400	5	-7.75	2334402045	474969	99.13	5140	5190	4755	6700	3620	5160	4914.79	0.51	0	13274	5693	5426	5293	5026	4893	5360	4960	196	1540	500	3710	5	1	39229838	1867	34.49	1.62	12	1.21	138.00	2934.00	8800	20230201	-45.91	4035	20230103	17.97	8800	-45.91	20230201	4035	17.97	20230103	8800	-45.91	20230201	4035	17.97	20230103	4.92	N	094480	500	196 억	199301	N	N	28	N	N
30	20230726	120718	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4870	-290	5	-5.62	2001853620	405721	84.68	5140	5190	4795	6700	3620	5160	4934.00	0.51	0	8125	5693	5426	5293	5026	4893	5360	4960	196	1540	500	3710	5	1	39229838	1910	35.29	1.66	12	1.03	138.00	2934.00	8800	20230201	-44.66	4035	20230103	20.69	8800	-44.66	20230201	4035	20.69	20230103	8800	-44.66	20230201	4035	20.69	20230103	4.92	N	094480	500	196 억	199301	N	N	28	N	N
31	20230726	110713	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4875	-285	5	-5.52	1597696510	322755	67.36	5140	5190	4795	6700	3620	5160	4950.11	0.51	0	8053	5693	5426	5293	5026	4893	5360	4960	196	1540	500	3710	5	1	39229838	1912	35.33	1.66	12	0.82	138.00	2934.00	8800	20230201	-44.60	4035	20230103	20.82	8800	-44.60	20230201	4035	20.82	20230103	8800	-44.60	20230201	4035	20.82	20230103	4.92	N	094480	500	196 억	199301	N	N	28	N	N
32	20230726	100720	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4910	-250	5	-4.84	1027579410	205231	42.83	5140	5190	4905	6700	3620	5160	5006.86	0.51	0	-7946	5693	5426	5293	5026	4893	5360	4960	196	1540	500	3710	5	1	39229838	1926	35.58	1.67	12	0.52	138.00	2934.00	8800	20230201	-44.20	4035	20230103	21.69	8800	-44.20	20230201	4035	21.69	20230103	8800	-44.20	20230201	4035	21.69	20230103	4.92	N	094480	500	196 억	199301	N	N	28	N	N
33	20230726	090714	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5080	-80	5	-1.55	124825530	24315	5.07	5140	5190	5070	6700	3620	5160	5133.56	0.51	0	-4653	5693	5426	5293	5026	4893	5360	4960	196	1540	500	3710	10	1	39229838	1993	36.81	1.73	12	0.06	138.00	2934.00	8800	20230201	-42.27	4035	20230103	25.90	8800	-42.27	20230201	4035	25.90	20230103	8800	-42.27	20230201	4035	25.90	20230103	4.92	N	094480	500	196 억	199301	N	N	28	N	N
34	20230725	160712	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5160	-300	5	-5.49	2532707050	472765	128.03	5410	5560	5160	7090	3830	5460	5358.10	0.49	0	6354	5946	5702	5576	5332	5206	5640	5270	196	1630	500	3930	10	1	39229838	2024	37.39	1.76	12	1.21	138.00	2934.00	8800	20230201	-41.36	4035	20230103	27.88	8800	-41.36	20230201	4035	27.88	20230103	8800	-41.36	20230201	4035	27.88	20230103	4.90	N	094480	500	196 억	192647	N	N	28	N	N
35	20230725	150706	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5250	-210	5	-3.85	2398323640	446756	120.99	5410	5560	5160	7090	3830	5460	5368.31	0.49	0	-500	5946	5702	5576	5332	5206	5640	5270	196	1630	500	3930	10	1	39229838	2060	38.04	1.79	12	1.14	138.00	2934.00	8800	20230201	-40.34	4035	20230103	30.11	8800	-40.34	20230201	4035	30.11	20230103	8800	-40.34	20230201	4035	30.11	20230103	4.90	N	094480	500	196 억	192647	N	N	40	N	N
36	20230725	140705	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5260	-200	5	-3.66	2029273030	375952	101.82	5410	5560	5240	7090	3830	5460	5397.69	0.49	0	-5266	5946	5702	5576	5332	5206	5640	5270	196	1630	500	3930	10	1	39229838	2063	38.12	1.79	12	0.96	138.00	2934.00	8800	20230201	-40.23	4035	20230103	30.36	8800	-40.23	20230201	4035	30.36	20230103	8800	-40.23	20230201	4035	30.36	20230103	4.90	N	094480	500	196 억	192647	N	N	40	N	N
37	20230725	130712	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5310	-150	5	-2.75	1794744330	331539	89.79	5410	5560	5300	7090	3830	5460	5413.37	0.49	0	-5186	5946	5702	5576	5332	5206	5640	5270	196	1630	500	3930	10	1	39229838	2083	38.48	1.81	12	0.85	138.00	2934.00	8800	20230201	-39.66	4035	20230103	31.60	8800	-39.66	20230201	4035	31.60	20230103	8800	-39.66	20230201	4035	31.60	20230103	4.90	N	094480	500	196 억	192647	N	N	40	N	N
38	20230725	120712	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5320	-140	5	-2.56	1657295240	305657	82.78	5410	5560	5310	7090	3830	5460	5422.08	0.49	0	-3970	5946	5702	5576	5332	5206	5640	5270	196	1630	500	3930	10	1	39229838	2087	38.55	1.81	12	0.78	138.00	2934.00	8800	20230201	-39.55	4035	20230103	31.85	8800	-39.55	20230201	4035	31.85	20230103	8800	-39.55	20230201	4035	31.85	20230103	4.90	N	094480	500	196 억	192647	N	N	40	N	N
39	20230725	110710	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5390	-70	5	-1.28	1358706180	249688	67.62	5410	5560	5320	7090	3830	5460	5441.62	0.49	0	-5698	5946	5702	5576	5332	5206	5640	5270	196	1630	500	3930	10	1	39229838	2114	39.06	1.84	12	0.64	138.00	2934.00	8800	20230201	-38.75	4035	20230103	33.58	8800	-38.75	20230201	4035	33.58	20230103	8800	-38.75	20230201	4035	33.58	20230103	4.90	N	094480	500	196 억	192647	N	N	40	N	N
40	20230725	100709	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5520	60	2	1.10	1034708700	190184	51.51	5410	5560	5320	7090	3830	5460	5440.57	0.49	0	-3349	5946	5702	5576	5332	5206	5640	5270	196	1630	500	3930	10	1	39229838	2165	40.00	1.88	12	0.48	138.00	2934.00	8800	20230201	-37.27	4035	20230103	36.80	8800	-37.27	20230201	4035	36.80	20230103	8800	-37.27	20230201	4035	36.80	20230103	4.90	N	094480	500	196 억	192647	N	N	40	N	N
41	20230725	090709	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5340	-120	5	-2.20	245300640	45781	12.40	5410	5460	5320	7090	3830	5460	5358.13	0.49	0	14281	5946	5702	5576	5332	5206	5640	5270	196	1630	500	3930	10	1	39229838	2095	38.70	1.82	12	0.12	138.00	2934.00	8800	20230201	-39.32	4035	20230103	32.34	8800	-39.32	20230201	4035	32.34	20230103	8800	-39.32	20230201	4035	32.34	20230103	4.90	N	094480	500	196 억	192647	N	N	40	N	N
42	20230724	160712	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5460	-250	5	-4.38	2020717490	363628	149.18	5800	5820	5450	7420	4000	5710	5556.98	0.49	0	1745	5923	5816	5763	5656	5603	5790	5630	196	1710	500	4110	10	1	39229838	2142	39.57	1.86	12	0.93	138.00	2934.00	8800	20230201	-37.95	4035	20230103	35.32	8800	-37.95	20230201	4035	35.32	20230103	8800	-37.95	20230201	4035	35.32	20230103	4.93	N	094480	500	196 억	190899	N	N	40	N	N
43	20230724	150708	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5480	-230	5	-4.03	1929385010	346911	142.33	5800	5820	5450	7420	4000	5710	5561.05	0.49	0	1458	5923	5816	5763	5656	5603	5790	5630	196	1710	500	4110	10	1	39229838	2150	39.71	1.87	12	0.88	138.00	2934.00	8800	20230201	-37.73	4035	20230103	35.81	8800	-37.73	20230201	4035	35.81	20230103	8800	-37.73	20230201	4035	35.81	20230103	4.93	N	094480	500	196 억	190899	N	N	0	N	N
44	20230724	140705	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5490	-220	5	-3.85	1763557130	316674	129.92	5800	5820	5450	7420	4000	5710	5568.41	0.49	0	-333	5923	5816	5763	5656	5603	5790	5630	196	1710	500	4110	10	1	39229838	2154	39.78	1.87	12	0.81	138.00	2934.00	8800	20230201	-37.61	4035	20230103	36.06	8800	-37.61	20230201	4035	36.06	20230103	8800	-37.61	20230201	4035	36.06	20230103	4.93	N	094480	500	196 억	190899	N	N	0	N	N
45	20230724	130707	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5520	-190	5	-3.33	1464043920	262041	107.51	5800	5820	5480	7420	4000	5710	5586.46	0.49	0	715	5923	5816	5763	5656	5603	5790	5630	196	1710	500	4110	10	1	39229838	2165	40.00	1.88	12	0.67	138.00	2934.00	8800	20230201	-37.27	4035	20230103	36.80	8800	-37.27	20230201	4035	36.80	20230103	8800	-37.27	20230201	4035	36.80	20230103	4.93	N	094480	500	196 억	190899	N	N	0	N	N
46	20230724	120707	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5490	-220	5	-3.85	1311917000	234363	96.15	5800	5820	5490	7420	4000	5710	5597.17	0.49	0	-609	5923	5816	5763	5656	5603	5790	5630	196	1710	500	4110	10	1	39229838	2154	39.78	1.87	12	0.60	138.00	2934.00	8800	20230201	-37.61	4035	20230103	36.06	8800	-37.61	20230201	4035	36.06	20230103	8800	-37.61	20230201	4035	36.06	20230103	4.93	N	094480	500	196 억	190899	N	N	0	N	N
47	20230724	110711	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5560	-150	5	-2.63	938696490	166793	68.43	5800	5820	5550	7420	4000	5710	5627.26	0.49	0	8489	5923	5816	5763	5656	5603	5790	5630	196	1710	500	4110	10	1	39229838	2181	40.29	1.90	12	0.43	138.00	2934.00	8800	20230201	-36.82	4035	20230103	37.79	8800	-36.82	20230201	4035	37.79	20230103	8800	-36.82	20230201	4035	37.79	20230103	4.93	N	094480	500	196 억	190899	N	N	0	N	N
48	20230724	100704	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5580	-130	5	-2.28	657261070	116334	47.73	5800	5820	5560	7420	4000	5710	5649.09	0.49	0	1391	5923	5816	5763	5656	5603	5790	5630	196	1710	500	4110	10	1	39229838	2189	40.43	1.90	12	0.30	138.00	2934.00	8800	20230201	-36.59	4035	20230103	38.29	8800	-36.59	20230201	4035	38.29	20230103	8800	-36.59	20230201	4035	38.29	20230103	4.93	N	094480	500	196 억	190899	N	N	0	N	N
49	20230724	090707	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5720	10	2	0.18	168267850	29161	11.96	5800	5820	5710	7420	4000	5710	5773.15	0.49	0	-7673	5923	5816	5763	5656	5603	5790	5630	196	1710	500	4110	10	1	39229838	2244	41.45	1.95	12	0.07	138.00	2934.00	8800	20230201	-35.00	4035	20230103	41.76	8800	-35.00	20230201	4035	41.76	20230103	8800	-35.00	20230201	4035	41.76	20230103	4.93	N	094480	500	196 억	190899	N	N	0	N	N
50	20230721	160701	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5710	-100	5	-1.72	1361496010	236489	46.18	5730	5870	5710	7550	4070	5810	5757.21	0.48	0	4198	6063	5936	5873	5746	5683	5905	5715	196	1740	500	4180	10	1	39229838	2240	41.38	1.95	12	0.60	138.00	2934.00	8800	20230201	-35.11	4035	20230103	41.51	8800	-35.11	20230201	4035	41.51	20230103	8800	-35.11	20230201	4035	41.51	20230103	4.94	N	094480	500	196 억	186700	N	N	0	N	N
51	20230721	150703	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5720	-90	5	-1.55	1223734180	212397	41.47	5730	5870	5710	7550	4070	5810	5761.54	0.48	0	-4217	6063	5936	5873	5746	5683	5905	5715	196	1740	500	4180	10	1	39229838	2244	41.45	1.95	12	0.54	138.00	2934.00	8800	20230201	-35.00	4035	20230103	41.76	8800	-35.00	20230201	4035	41.76	20230103	8800	-35.00	20230201	4035	41.76	20230103	4.94	N	094480	500	196 억	186700	N	N	0	N	N
52	20230721	140701	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5730	-80	5	-1.38	1091293820	189266	36.96	5730	5870	5710	7550	4070	5810	5765.93	0.48	0	-5662	6063	5936	5873	5746	5683	5905	5715	196	1740	500	4180	10	1	39229838	2248	41.52	1.95	12	0.48	138.00	2934.00	8800	20230201	-34.89	4035	20230103	42.01	8800	-34.89	20230201	4035	42.01	20230103	8800	-34.89	20230201	4035	42.01	20230103	4.94	N	094480	500	196 억	186700	N	N	0	N	N
53	20230721	130703	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5750	-60	5	-1.03	1022596900	177288	34.62	5730	5870	5710	7550	4070	5810	5768.00	0.48	0	-5661	6063	5936	5873	5746	5683	5905	5715	196	1740	500	4180	10	1	39229838	2256	41.67	1.96	12	0.45	138.00	2934.00	8800	20230201	-34.66	4035	20230103	42.50	8800	-34.66	20230201	4035	42.50	20230103	8800	-34.66	20230201	4035	42.50	20230103	4.94	N	094480	500	196 억	186700	N	N	0	N	N
54	20230721	120711	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5750	-60	5	-1.03	950827620	164787	32.18	5730	5870	5710	7550	4070	5810	5770.04	0.48	0	-5661	6063	5936	5873	5746	5683	5905	5715	196	1740	500	4180	10	1	39229838	2256	41.67	1.96	12	0.42	138.00	2934.00	8800	20230201	-34.66	4035	20230103	42.50	8800	-34.66	20230201	4035	42.50	20230103	8800	-34.66	20230201	4035	42.50	20230103	4.94	N	094480	500	196 억	186700	N	N	0	N	N
55	20230721	110706	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5770	-40	5	-0.69	899063260	155787	30.42	5730	5870	5710	7550	4070	5810	5771.11	0.48	0	-5643	6063	5936	5873	5746	5683	5905	5715	196	1740	500	4180	10	1	39229838	2264	41.81	1.97	12	0.40	138.00	2934.00	8800	20230201	-34.43	4035	20230103	43.00	8800	-34.43	20230201	4035	43.00	20230103	8800	-34.43	20230201	4035	43.00	20230103	4.94	N	094480	500	196 억	186700	N	N	0	N	N
56	20230721	100706	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5750	-60	5	-1.03	688294460	119059	23.25	5730	5870	5710	7550	4070	5810	5781.12	0.48	0	1031	6063	5936	5873	5746	5683	5905	5715	196	1740	500	4180	10	1	39229838	2256	41.67	1.96	12	0.30	138.00	2934.00	8800	20230201	-34.66	4035	20230103	42.50	8800	-34.66	20230201	4035	42.50	20230103	8800	-34.66	20230201	4035	42.50	20230103	4.94	N	094480	500	196 억	186700	N	N	0	N	N
57	20230721	090706	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5750	-60	5	-1.03	152594030	26647	5.20	5730	5750	5710	7550	4070	5810	5726.50	0.48	0	9349	6063	5936	5873	5746	5683	5905	5715	196	1740	500	4180	10	1	39229838	2256	41.67	1.96	12	0.07	138.00	2934.00	8800	20230201	-34.66	4035	20230103	42.50	8800	-34.66	20230201	4035	42.50	20230103	8800	-34.66	20230201	4035	42.50	20230103	4.94	N	094480	500	196 억	186700	N	N	0	N	N
58	20230720	160700	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5810	-20	5	-0.34	3010855630	509008	86.52	5850	6000	5810	7570	4090	5830	5915.33	0.49	0	-6523	6103	5966	5873	5736	5643	5945	5715	196	1740	500	4190	10	1	39229838	2279	42.10	1.98	12	1.30	138.00	2934.00	8800	20230201	-33.98	4035	20230103	43.99	8800	-33.98	20230201	4035	43.99	20230103	8800	-33.98	20230201	4035	43.99	20230103	4.91	N	094480	500	196 억	193232	N	N	0	N	N
59	20230720	150700	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5830	0	3	0.00	2835797020	478912	81.41	5850	6000	5820	7570	4090	5830	5921.34	0.49	0	-6617	6103	5966	5873	5736	5643	5945	5715	196	1740	500	4190	10	1	39229838	2287	42.25	1.99	12	1.22	138.00	2934.00	8800	20230201	-33.75	4035	20230103	44.49	8800	-33.75	20230201	4035	44.49	20230103	8800	-33.75	20230201	4035	44.49	20230103	4.91	N	094480	500	196 억	193232	N	N	0	N	N
60	20230720	140658	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5860	30	2	0.51	2666599810	449873	76.47	5850	6000	5820	7570	4090	5830	5927.46	0.49	0	-6296	6103	5966	5873	5736	5643	5945	5715	196	1740	500	4190	10	1	39229838	2299	42.46	2.00	12	1.15	138.00	2934.00	8800	20230201	-33.41	4035	20230103	45.23	8800	-33.41	20230201	4035	45.23	20230103	8800	-33.41	20230201	4035	45.23	20230103	4.91	N	094480	500	196 억	193232	N	N	0	N	N
61	20230720	130658	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5860	30	2	0.51	2491402780	419917	71.38	5850	6000	5850	7570	4090	5830	5933.10	0.49	0	1009	6103	5966	5873	5736	5643	5945	5715	196	1740	500	4190	10	1	39229838	2299	42.46	2.00	12	1.07	138.00	2934.00	8800	20230201	-33.41	4035	20230103	45.23	8800	-33.41	20230201	4035	45.23	20230103	8800	-33.41	20230201	4035	45.23	20230103	4.91	N	094480	500	196 억	193232	N	N	0	N	N
62	20230720	120704	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5890	60	2	1.03	2435114330	410316	69.75	5850	6000	5850	7570	4090	5830	5934.74	0.49	0	1641	6103	5966	5873	5736	5643	5945	5715	196	1740	500	4190	10	1	39229838	2311	42.68	2.01	12	1.05	138.00	2934.00	8800	20230201	-33.07	4035	20230103	45.97	8800	-33.07	20230201	4035	45.97	20230103	8800	-33.07	20230201	4035	45.97	20230103	4.91	N	094480	500	196 억	193232	N	N	0	N	N
63	20230720	110702	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5870	40	2	0.69	2252359140	379195	64.46	5850	6000	5850	7570	4090	5830	5939.86	0.49	0	5099	6103	5966	5873	5736	5643	5945	5715	196	1740	500	4190	10	1	39229838	2303	42.54	2.00	12	0.97	138.00	2934.00	8800	20230201	-33.30	4035	20230103	45.48	8800	-33.30	20230201	4035	45.48	20230103	8800	-33.30	20230201	4035	45.48	20230103	4.91	N	094480	500	196 억	193232	N	N	0	N	N
64	20230720	100655	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5980	150	2	2.57	1187395440	199981	33.99	5850	5990	5850	7570	4090	5830	5937.57	0.49	0	-10605	6103	5966	5873	5736	5643	5945	5715	196	1740	500	4190	10	1	39229838	2346	43.33	2.04	12	0.51	138.00	2934.00	8800	20230201	-32.05	4035	20230103	48.20	8800	-32.05	20230201	4035	48.20	20230103	8800	-32.05	20230201	4035	48.20	20230103	4.91	N	094480	500	196 억	193232	N	N	0	N	N
65	20230720	090655	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5890	60	2	1.03	72481930	12344	2.10	5850	5890	5850	7570	4090	5830	5872.01	0.49	0	-1845	6103	5966	5873	5736	5643	5945	5715	196	1740	500	4190	10	1	39229838	2311	42.68	2.01	12	0.03	138.00	2934.00	8800	20230201	-33.07	4035	20230103	45.97	8800	-33.07	20230201	4035	45.97	20230103	8800	-33.07	20230201	4035	45.97	20230103	4.91	N	094480	500	196 억	193232	N	N	0	N	N
66	20230719	160708	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5830	30	2	0.52	3404932230	575862	227.13	5830	6010	5780	7540	4060	5800	5912.91	0.57	0	-31529	6080	5940	5870	5730	5660	5905	5695	196	1740	500	4170	10	1	39229838	2287	42.25	1.99	12	1.47	138.00	2934.00	8800	20230201	-33.75	4035	20230103	44.49	8800	-33.75	20230201	4035	44.49	20230103	8800	-33.75	20230201	4035	44.49	20230103	4.97	N	094480	500	196 억	224764	N	N	8	N	N
67	20230719	150708	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5860	60	2	1.03	3276839640	553958	218.49	5830	6010	5780	7540	4060	5800	5915.32	0.57	0	-35313	6080	5940	5870	5730	5660	5905	5695	196	1740	500	4170	10	1	39229838	2299	42.46	2.00	12	1.41	138.00	2934.00	8800	20230201	-33.41	4035	20230103	45.23	8800	-33.41	20230201	4035	45.23	20230103	8800	-33.41	20230201	4035	45.23	20230103	4.97	N	094480	500	196 억	224764	N	N	8	N	N
68	20230719	140709	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5840	40	2	0.69	3117615200	526704	207.74	5830	6010	5780	7540	4060	5800	5919.10	0.57	0	-42034	6080	5940	5870	5730	5660	5905	5695	196	1740	500	4170	10	1	39229838	2291	42.32	1.99	12	1.34	138.00	2934.00	8800	20230201	-33.64	4035	20230103	44.73	8800	-33.64	20230201	4035	44.73	20230103	8800	-33.64	20230201	4035	44.73	20230103	4.97	N	094480	500	196 억	224764	N	N	8	N	N
69	20230719	130702	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5860	60	2	1.03	2889307510	487668	192.35	5830	6010	5780	7540	4060	5800	5924.74	0.57	0	-39746	6080	5940	5870	5730	5660	5905	5695	196	1740	500	4170	10	1	39229838	2299	42.46	2.00	12	1.24	138.00	2934.00	8800	20230201	-33.41	4035	20230103	45.23	8800	-33.41	20230201	4035	45.23	20230103	8800	-33.41	20230201	4035	45.23	20230103	4.97	N	094480	500	196 억	224764	N	N	8	N	N
70	20230719	120710	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5910	110	2	1.90	2758430600	465415	183.57	5830	6010	5780	7540	4060	5800	5926.82	0.57	0	-39746	6080	5940	5870	5730	5660	5905	5695	196	1740	500	4170	10	1	39229838	2318	42.83	2.01	12	1.19	138.00	2934.00	8800	20230201	-32.84	4035	20230103	46.47	8800	-32.84	20230201	4035	46.47	20230103	8800	-32.84	20230201	4035	46.47	20230103	4.97	N	094480	500	196 억	224764	N	N	8	N	N
71	20230719	110709	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5910	110	2	1.90	2637644280	444930	175.49	5830	6010	5780	7540	4060	5800	5928.22	0.57	0	-39115	6080	5940	5870	5730	5660	5905	5695	196	1740	500	4170	10	1	39229838	2318	42.83	2.01	12	1.13	138.00	2934.00	8800	20230201	-32.84	4035	20230103	46.47	8800	-32.84	20230201	4035	46.47	20230103	8800	-32.84	20230201	4035	46.47	20230103	4.97	N	094480	500	196 억	224764	N	N	8	N	N
72	20230719	100704	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5890	90	2	1.55	1774071070	299932	118.30	5830	6010	5780	7540	4060	5800	5914.91	0.57	0	-39280	6080	5940	5870	5730	5660	5905	5695	196	1740	500	4170	10	1	39229838	2311	42.68	2.01	12	0.76	138.00	2934.00	8800	20230201	-33.07	4035	20230103	45.97	8800	-33.07	20230201	4035	45.97	20230103	8800	-33.07	20230201	4035	45.97	20230103	4.97	N	094480	500	196 억	224764	N	N	8	N	N
73	20230719	090704	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5790	-10	5	-0.17	102590450	17646	6.96	5830	5860	5790	7540	4060	5800	5813.81	0.57	0	-720	6080	5940	5870	5730	5660	5905	5695	196	1740	500	4170	10	1	39229838	2271	41.96	1.97	12	0.04	138.00	2934.00	8800	20230201	-34.20	4035	20230103	43.49	8800	-34.20	20230201	4035	43.49	20230103	8800	-34.20	20230201	4035	43.49	20230103	4.97	N	094480	500	196 억	224764	N	N	8	N	N
74	20230718	160703	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5800	-170	5	-2.85	1456748470	248621	69.89	5970	6010	5800	7760	4180	5970	5858.59	0.64	0	-26354	6190	6080	5930	5820	5670	6135	5875	196	1790	500	4290	10	1	39229838	2275	42.03	1.98	12	0.63	138.00	2934.00	8800	20230201	-34.09	4035	20230103	43.74	8800	-34.09	20230201	4035	43.74	20230103	8800	-34.09	20230201	4035	43.74	20230103	4.94	N	094480	500	196 억	251108	N	N	8	N	N
75	20230718	150702	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5810	-160	5	-2.68	1298525060	221361	62.23	5970	6010	5800	7760	4180	5970	5865.26	0.64	0	-26955	6190	6080	5930	5820	5670	6135	5875	196	1790	500	4290	10	1	39229838	2279	42.10	1.98	12	0.56	138.00	2934.00	8800	20230201	-33.98	4035	20230103	43.99	8800	-33.98	20230201	4035	43.99	20230103	8800	-33.98	20230201	4035	43.99	20230103	4.94	N	094480	500	196 억	251108	N	N	0	N	N
76	20230718	140659	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5850	-120	5	-2.01	1145749770	195117	54.85	5970	6010	5800	7760	4180	5970	5871.22	0.64	0	-26769	6190	6080	5930	5820	5670	6135	5875	196	1790	500	4290	10	1	39229838	2295	42.39	1.99	12	0.50	138.00	2934.00	8800	20230201	-33.52	4035	20230103	44.98	8800	-33.52	20230201	4035	44.98	20230103	8800	-33.52	20230201	4035	44.98	20230103	4.94	N	094480	500	196 억	251108	N	N	0	N	N
77	20230718	130700	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5840	-130	5	-2.18	1075483560	183063	51.46	5970	6010	5800	7760	4180	5970	5874.01	0.64	0	-25584	6190	6080	5930	5820	5670	6135	5875	196	1790	500	4290	10	1	39229838	2291	42.32	1.99	12	0.47	138.00	2934.00	8800	20230201	-33.64	4035	20230103	44.73	8800	-33.64	20230201	4035	44.73	20230103	8800	-33.64	20230201	4035	44.73	20230103	4.94	N	094480	500	196 억	251108	N	N	0	N	N
78	20230718	120705	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5830	-140	5	-2.35	985504040	167618	47.12	5970	6010	5800	7760	4180	5970	5878.50	0.64	0	-24781	6190	6080	5930	5820	5670	6135	5875	196	1790	500	4290	10	1	39229838	2287	42.25	1.99	12	0.43	138.00	2934.00	8800	20230201	-33.75	4035	20230103	44.49	8800	-33.75	20230201	4035	44.49	20230103	8800	-33.75	20230201	4035	44.49	20230103	4.94	N	094480	500	196 억	251108	N	N	0	N	N
79	20230718	110706	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5860	-110	5	-1.84	640121540	108457	30.49	5970	6010	5850	7760	4180	5970	5900.95	0.64	0	-12351	6190	6080	5930	5820	5670	6135	5875	196	1790	500	4290	10	1	39229838	2299	42.46	2.00	12	0.28	138.00	2934.00	8800	20230201	-33.41	4035	20230103	45.23	8800	-33.41	20230201	4035	45.23	20230103	8800	-33.41	20230201	4035	45.23	20230103	4.94	N	094480	500	196 억	251108	N	N	0	N	N
80	20230718	100658	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5890	-80	5	-1.34	455942390	77074	21.67	5970	6010	5860	7760	4180	5970	5914.36	0.64	0	-8686	6190	6080	5930	5820	5670	6135	5875	196	1790	500	4290	10	1	39229838	2311	42.68	2.01	12	0.20	138.00	2934.00	8800	20230201	-33.07	4035	20230103	45.97	8800	-33.07	20230201	4035	45.97	20230103	8800	-33.07	20230201	4035	45.97	20230103	4.94	N	094480	500	196 억	251108	N	N	0	N	N
81	20230718	090658	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5980	10	2	0.17	84574430	14182	3.99	5970	6010	5950	7760	4180	5970	5962.58	0.64	0	3999	6190	6080	5930	5820	5670	6135	5875	196	1790	500	4290	10	1	39229838	2346	43.33	2.04	12	0.04	138.00	2934.00	8800	20230201	-32.05	4035	20230103	48.20	8800	-32.05	20230201	4035	48.20	20230103	8800	-32.05	20230201	4035	48.20	20230103	4.94	N	094480	500	196 억	251108	N	N	0	N	N
82	20230717	160700	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5970	70	2	1.19	2066857460	347470	45.03	5850	6040	5780	7670	4130	5900	5948.12	0.47	0	64975	6226	6062	5966	5802	5706	6015	5755	196	1770	500	4240	10	1	39229838	2342	43.26	2.03	12	0.89	138.00	2934.00	8800	20230201	-32.16	4035	20230103	47.96	8800	-32.16	20230201	4035	47.96	20230103	8800	-32.16	20230201	4035	47.96	20230103	4.74	N	094480	500	196 억	184421	N	N	9	N	N
83	20230717	150656	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5990	90	2	1.53	1930256040	324629	42.07	5850	6040	5780	7670	4130	5900	5946.04	0.47	0	61392	6226	6062	5966	5802	5706	6015	5755	196	1770	500	4240	10	1	39229838	2350	43.41	2.04	12	0.83	138.00	2934.00	8800	20230201	-31.93	4035	20230103	48.45	8800	-31.93	20230201	4035	48.45	20230103	8800	-31.93	20230201	4035	48.45	20230103	4.74	N	094480	500	196 억	184421	N	N	9	N	N
84	20230717	140658	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5960	60	2	1.02	1444422350	243600	31.57	5850	6010	5780	7670	4130	5900	5929.48	0.47	0	49440	6226	6062	5966	5802	5706	6015	5755	196	1770	500	4240	10	1	39229838	2338	43.19	2.03	12	0.62	138.00	2934.00	8800	20230201	-32.27	4035	20230103	47.71	8800	-32.27	20230201	4035	47.71	20230103	8800	-32.27	20230201	4035	47.71	20230103	4.74	N	094480	500	196 억	184421	N	N	9	N	N
85	20230717	130653	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5970	70	2	1.19	1237825490	208982	27.08	5850	6010	5780	7670	4130	5900	5923.12	0.47	0	37646	6226	6062	5966	5802	5706	6015	5755	196	1770	500	4240	10	1	39229838	2342	43.26	2.03	12	0.53	138.00	2934.00	8800	20230201	-32.16	4035	20230103	47.96	8800	-32.16	20230201	4035	47.96	20230103	8800	-32.16	20230201	4035	47.96	20230103	4.74	N	094480	500	196 억	184421	N	N	9	N	N
86	20230717	120701	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5890	-10	5	-0.17	995217410	168251	21.81	5850	6010	5780	7670	4130	5900	5915.08	0.47	0	26905	6226	6062	5966	5802	5706	6015	5755	196	1770	500	4240	10	1	39229838	2311	42.68	2.01	12	0.43	138.00	2934.00	8800	20230201	-33.07	4035	20230103	45.97	8800	-33.07	20230201	4035	45.97	20230103	8800	-33.07	20230201	4035	45.97	20230103	4.74	N	094480	500	196 억	184421	N	N	9	N	N
87	20230717	110653	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5920	20	2	0.34	901476960	152380	19.75	5850	6010	5780	7670	4130	5900	5915.98	0.47	0	26832	6226	6062	5966	5802	5706	6015	5755	196	1770	500	4240	10	1	39229838	2322	42.90	2.02	12	0.39	138.00	2934.00	8800	20230201	-32.73	4035	20230103	46.72	8800	-32.73	20230201	4035	46.72	20230103	8800	-32.73	20230201	4035	46.72	20230103	4.74	N	094480	500	196 억	184421	N	N	9	N	N
88	20230717	100654	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5960	60	2	1.02	756978780	128007	16.59	5850	6010	5780	7670	4130	5900	5913.57	0.47	0	27735	6226	6062	5966	5802	5706	6015	5755	196	1770	500	4240	10	1	39229838	2338	43.19	2.03	12	0.33	138.00	2934.00	8800	20230201	-32.27	4035	20230103	47.71	8800	-32.27	20230201	4035	47.71	20230103	8800	-32.27	20230201	4035	47.71	20230103	4.74	N	094480	500	196 억	184421	N	N	9	N	N
89	20230717	090653	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5820	-80	5	-1.36	118337280	20345	2.64	5850	5880	5780	7670	4130	5900	5816.52	0.47	0	1427	6226	6062	5966	5802	5706	6015	5755	196	1770	500	4240	10	1	39229838	2283	42.17	1.98	12	0.05	138.00	2934.00	8800	20230201	-33.86	4035	20230103	44.24	8800	-33.86	20230201	4035	44.24	20230103	8800	-33.86	20230201	4035	44.24	20230103	4.74	N	094480	500	196 억	184421	N	N	9	N	N
90	20230714	160653	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5900	20	2	0.34	4585941060	766175	43.98	5940	6130	5870	7640	4120	5880	5985.74	0.53	0	-23143	6540	6210	6010	5680	5480	6110	5580	196	1760	500	4230	10	1	39229838	2315	42.75	2.01	12	1.95	138.00	2934.00	8800	20230201	-32.95	4035	20230103	46.22	8800	-32.95	20230201	4035	46.22	20230103	8800	-32.95	20230201	4035	46.22	20230103	4.82	N	094480	500	196 억	206979	N	N	9	N	N
91	20230714	150656	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5890	10	2	0.17	4449845080	743075	42.66	5940	6130	5870	7640	4120	5880	5988.65	0.53	0	-24331	6540	6210	6010	5680	5480	6110	5580	196	1760	500	4230	10	1	39229838	2311	42.68	2.01	12	1.89	138.00	2934.00	8800	20230201	-33.07	4035	20230103	45.97	8800	-33.07	20230201	4035	45.97	20230103	8800	-33.07	20230201	4035	45.97	20230103	4.82	N	094480	500	196 억	206979	N	N	390	N	N
92	20230714	140659	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5950	70	2	1.19	4091793040	682402	39.17	5940	6130	5870	7640	4120	5880	5996.43	0.53	0	-30980	6540	6210	6010	5680	5480	6110	5580	196	1760	500	4230	10	1	39229838	2334	43.12	2.03	12	1.74	138.00	2934.00	8800	20230201	-32.39	4035	20230103	47.46	8800	-32.39	20230201	4035	47.46	20230103	8800	-32.39	20230201	4035	47.46	20230103	4.82	N	094480	500	196 억	206979	N	N	390	N	N
93	20230714	130650	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5980	100	2	1.70	3916988160	653090	37.49	5940	6130	5870	7640	4120	5880	5997.90	0.53	0	-28721	6540	6210	6010	5680	5480	6110	5580	196	1760	500	4230	10	1	39229838	2346	43.33	2.04	12	1.66	138.00	2934.00	8800	20230201	-32.05	4035	20230103	48.20	8800	-32.05	20230201	4035	48.20	20230103	8800	-32.05	20230201	4035	48.20	20230103	4.82	N	094480	500	196 억	206979	N	N	390	N	N
94	20230714	120651	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5950	70	2	1.19	3819059690	636660	36.55	5940	6130	5870	7640	4120	5880	5998.88	0.53	0	-28440	6540	6210	6010	5680	5480	6110	5580	196	1760	500	4230	10	1	39229838	2334	43.12	2.03	12	1.62	138.00	2934.00	8800	20230201	-32.39	4035	20230103	47.46	8800	-32.39	20230201	4035	47.46	20230103	8800	-32.39	20230201	4035	47.46	20230103	4.82	N	094480	500	196 억	206979	N	N	390	N	N
95	20230714	110657	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5990	110	2	1.87	3400224420	566625	32.53	5940	6130	5870	7640	4120	5880	6001.17	0.53	0	-20450	6540	6210	6010	5680	5480	6110	5580	196	1760	500	4230	10	1	39229838	2350	43.41	2.04	12	1.44	138.00	2934.00	8800	20230201	-31.93	4035	20230103	48.45	8800	-31.93	20230201	4035	48.45	20230103	8800	-31.93	20230201	4035	48.45	20230103	4.82	N	094480	500	196 억	206979	N	N	390	N	N
96	20230714	100659	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5910	30	2	0.51	2836510080	471402	27.06	5940	6130	5890	7640	4120	5880	6017.63	0.53	0	-4881	6540	6210	6010	5680	5480	6110	5580	196	1760	500	4230	10	1	39229838	2318	42.83	2.01	12	1.20	138.00	2934.00	8800	20230201	-32.84	4035	20230103	46.47	8800	-32.84	20230201	4035	46.47	20230103	8800	-32.84	20230201	4035	46.47	20230103	4.82	N	094480	500	196 억	206979	N	N	390	N	N
97	20230714	090655	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5990	110	2	1.87	428791770	71701	4.12	5940	6020	5940	7640	4120	5880	5982.49	0.53	0	20943	6540	6210	6010	5680	5480	6110	5580	196	1760	500	4230	10	1	39229838	2350	43.41	2.04	12	0.18	138.00	2934.00	8800	20230201	-31.93	4035	20230103	48.45	8800	-31.93	20230201	4035	48.45	20230103	8800	-31.93	20230201	4035	48.45	20230103	4.82	N	094480	500	196 억	206979	N	N	390	N	N
98	20230713	160652	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5880	-210	5	-3.45	10583525250	1734982	266.87	6260	6340	5810	7910	4270	6090	6100.85	0.84	0	-120300	6270	6180	6030	5940	5790	6225	5985	196	1820	500	4380	10	1	39229838	2307	42.61	2.00	12	4.42	138.00	2934.00	8800	20230201	-33.18	4035	20230103	45.72	8800	-33.18	20230201	4035	45.72	20230103	8800	-33.18	20230201	4035	45.72	20230103	4.91	N	094480	500	196 억	328694	N	N	390	N	N
99	20230713	150648	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5880	-210	5	-3.45	10167574090	1664106	255.96	6260	6340	5810	7910	4270	6090	6109.93	0.84	0	-138899	6270	6180	6030	5940	5790	6225	5985	196	1820	500	4380	10	1	39229838	2307	42.61	2.00	12	4.24	138.00	2934.00	8800	20230201	-33.18	4035	20230103	45.72	8800	-33.18	20230201	4035	45.72	20230103	8800	-33.18	20230201	4035	45.72	20230103	4.91	N	094480	500	196 억	328694	N	N	48	N	N
100	20230713	140647	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5880	-210	5	-3.45	9681707500	1581643	243.28	6260	6340	5810	7910	4270	6090	6121.30	0.84	0	-137590	6270	6180	6030	5940	5790	6225	5985	196	1820	500	4380	10	1	39229838	2307	42.61	2.00	12	4.03	138.00	2934.00	8800	20230201	-33.18	4035	20230103	45.72	8800	-33.18	20230201	4035	45.72	20230103	8800	-33.18	20230201	4035	45.72	20230103	4.91	N	094480	500	196 억	328694	N	N	48	N	N
101	20230713	130650	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6050	-40	5	-0.66	8289918270	1348338	207.39	6260	6340	6010	7910	4270	6090	6148.25	0.84	0	-157349	6270	6180	6030	5940	5790	6225	5985	196	1820	500	4380	10	1	39229838	2373	43.84	2.06	12	3.44	138.00	2934.00	8800	20230201	-31.25	4035	20230103	49.94	8800	-31.25	20230201	4035	49.94	20230103	8800	-31.25	20230201	4035	49.94	20230103	4.91	N	094480	500	196 억	328694	N	N	48	N	N
102	20230713	120645	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6120	30	2	0.49	7835998530	1273881	195.94	6260	6340	6010	7910	4270	6090	6151.28	0.84	0	-149265	6270	6180	6030	5940	5790	6225	5985	196	1820	500	4380	10	1	39229838	2401	44.35	2.09	12	3.25	138.00	2934.00	8800	20230201	-30.45	4035	20230103	51.67	8800	-30.45	20230201	4035	51.67	20230103	8800	-30.45	20230201	4035	51.67	20230103	4.91	N	094480	500	196 억	328694	N	N	48	N	N
103	20230713	110650	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6110	20	2	0.33	6194350930	1007705	155.00	6260	6340	6010	7910	4270	6090	6146.99	0.84	0	-149775	6270	6180	6030	5940	5790	6225	5985	196	1820	500	4380	10	1	39229838	2397	44.28	2.08	12	2.57	138.00	2934.00	8800	20230201	-30.57	4035	20230103	51.43	8800	-30.57	20230201	4035	51.43	20230103	8800	-30.57	20230201	4035	51.43	20230103	4.91	N	094480	500	196 억	328694	N	N	48	N	N
104	20230713	100647	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6110	20	2	0.33	4015892140	651395	100.19	6260	6340	6030	7910	4270	6090	6165.06	0.84	0	-146254	6270	6180	6030	5940	5790	6225	5985	196	1820	500	4380	10	1	39229838	2397	44.28	2.08	12	1.66	138.00	2934.00	8800	20230201	-30.57	4035	20230103	51.43	8800	-30.57	20230201	4035	51.43	20230103	8800	-30.57	20230201	4035	51.43	20230103	4.91	N	094480	500	196 억	328694	N	N	48	N	N
105	20230713	090625	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6100	10	2	0.16	2455794540	396331	60.96	6260	6340	6030	7910	4270	6090	6196.32	0.84	0	-122641	6270	6180	6030	5940	5790	6225	5985	196	1820	500	4380	10	1	39229838	2393	44.20	2.08	12	1.01	138.00	2934.00	8800	20230201	-30.68	4035	20230103	51.18	8800	-30.68	20230201	4035	51.18	20230103	8800	-30.68	20230201	4035	51.18	20230103	4.91	N	094480	500	196 억	328694	N	N	48	N	N
106	20230712	160645	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6090	120	2	2.01	3349968840	558179	30.06	5960	6120	5880	7760	4180	5970	6000.52	0.62	0	76860	6336	6152	5966	5782	5596	6245	5875	196	1790	500	4290	10	1	39229838	2389	44.13	2.08	12	1.42	138.00	2934.00	8800	20230201	-30.80	4035	20230103	50.93	8800	-30.80	20230201	4035	50.93	20230103	8800	-30.80	20230201	4035	50.93	20230103	4.91	N	094480	500	196 억	244124	N	N	48	N	N
107	20230712	150640	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6010	40	2	0.67	2409439440	403488	21.73	5960	6050	5880	7760	4180	5970	5971.53	0.62	0	73167	6336	6152	5966	5782	5596	6245	5875	196	1790	500	4290	10	1	39229838	2358	43.55	2.05	12	1.03	138.00	2934.00	8800	20230201	-31.70	4035	20230103	48.95	8800	-31.70	20230201	4035	48.95	20230103	8800	-31.70	20230201	4035	48.95	20230103	4.91	N	094480	500	196 억	244124	N	N	10	N	N
108	20230712	140639	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5970	0	3	0.00	1718925460	288574	15.54	5960	6020	5880	7760	4180	5970	5956.58	0.62	0	56927	6336	6152	5966	5782	5596	6245	5875	196	1790	500	4290	10	1	39229838	2342	43.26	2.03	12	0.74	138.00	2934.00	8800	20230201	-32.16	4035	20230103	47.96	8800	-32.16	20230201	4035	47.96	20230103	8800	-32.16	20230201	4035	47.96	20230103	4.91	N	094480	500	196 억	244124	N	N	10	N	N
109	20230712	130641	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5960	-10	5	-0.17	1620258860	272014	14.65	5960	6020	5880	7760	4180	5970	5956.48	0.62	0	54050	6336	6152	5966	5782	5596	6245	5875	196	1790	500	4290	10	1	39229838	2338	43.19	2.03	12	0.69	138.00	2934.00	8800	20230201	-32.27	4035	20230103	47.71	8800	-32.27	20230201	4035	47.71	20230103	8800	-32.27	20230201	4035	47.71	20230103	4.91	N	094480	500	196 억	244124	N	N	10	N	N
110	20230712	120642	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5950	-20	5	-0.34	1480995640	248623	13.39	5960	6020	5880	7760	4180	5970	5956.75	0.62	0	57503	6336	6152	5966	5782	5596	6245	5875	196	1790	500	4290	10	1	39229838	2334	43.12	2.03	12	0.63	138.00	2934.00	8800	20230201	-32.39	4035	20230103	47.46	8800	-32.39	20230201	4035	47.46	20230103	8800	-32.39	20230201	4035	47.46	20230103	4.91	N	094480	500	196 억	244124	N	N	10	N	N
111	20230712	110641	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5960	-10	5	-0.17	1185676030	199210	10.73	5960	6000	5880	7760	4180	5970	5951.81	0.62	0	49807	6336	6152	5966	5782	5596	6245	5875	196	1790	500	4290	10	1	39229838	2338	43.19	2.03	12	0.51	138.00	2934.00	8800	20230201	-32.27	4035	20230103	47.71	8800	-32.27	20230201	4035	47.71	20230103	8800	-32.27	20230201	4035	47.71	20230103	4.91	N	094480	500	196 억	244124	N	N	10	N	N
112	20230712	100643	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5960	-10	5	-0.17	948551130	159381	8.58	5960	6000	5880	7760	4180	5970	5951.37	0.62	0	36631	6336	6152	5966	5782	5596	6245	5875	196	1790	500	4290	10	1	39229838	2338	43.19	2.03	12	0.41	138.00	2934.00	8800	20230201	-32.27	4035	20230103	47.71	8800	-32.27	20230201	4035	47.71	20230103	8800	-32.27	20230201	4035	47.71	20230103	4.91	N	094480	500	196 억	244124	N	N	10	N	N
113	20230712	090644	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5980	10	2	0.17	280660520	47163	2.54	5960	5990	5910	7760	4180	5970	5950.51	0.62	0	7307	6336	6152	5966	5782	5596	6245	5875	196	1790	500	4290	10	1	39229838	2346	43.33	2.04	12	0.12	138.00	2934.00	8800	20230201	-32.05	4035	20230103	48.20	8800	-32.05	20230201	4035	48.20	20230103	8800	-32.05	20230201	4035	48.20	20230103	4.91	N	094480	500	196 억	244124	N	N	10	N	N
114	20230711	160634	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5970	300	2	5.29	11010909480	1851871	482.65	5790	6150	5780	7370	3970	5670	5945.81	0.43	0	89580	5950	5810	5650	5510	5350	5880	5580	196	1700	500	4080	10	1	39229838	2342	43.26	2.03	12	4.72	138.00	2934.00	8800	20230201	-32.16	4035	20230103	47.96	8800	-32.16	20230201	4035	47.96	20230103	8800	-32.16	20230201	4035	47.96	20230103	5.01	N	094480	500	196 억	167637	N	N	10	N	N
115	20230711	150633	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5940	270	2	4.76	10697340000	1799173	468.92	5790	6150	5780	7370	3970	5670	5945.70	0.43	0	77485	5950	5810	5650	5510	5350	5880	5580	196	1700	500	4080	10	1	39229838	2330	43.04	2.02	12	4.59	138.00	2934.00	8800	20230201	-32.50	4035	20230103	47.21	8800	-32.50	20230201	4035	47.21	20230103	8800	-32.50	20230201	4035	47.21	20230103	5.01	N	094480	500	196 억	167637	N	N	21	N	N
116	20230711	140628	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5880	210	2	3.70	9815806950	1650416	430.15	5790	6150	5780	7370	3970	5670	5947.47	0.43	0	22197	5950	5810	5650	5510	5350	5880	5580	196	1700	500	4080	10	1	39229838	2307	42.61	2.00	12	4.21	138.00	2934.00	8800	20230201	-33.18	4035	20230103	45.72	8800	-33.18	20230201	4035	45.72	20230103	8800	-33.18	20230201	4035	45.72	20230103	5.01	N	094480	500	196 억	167637	N	N	21	N	N
117	20230711	130621	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5870	200	2	3.53	9563380130	1607427	418.94	5790	6150	5780	7370	3970	5670	5949.50	0.43	0	14240	5950	5810	5650	5510	5350	5880	5580	196	1700	500	4080	10	1	39229838	2303	42.54	2.00	12	4.10	138.00	2934.00	8800	20230201	-33.30	4035	20230103	45.48	8800	-33.30	20230201	4035	45.48	20230103	8800	-33.30	20230201	4035	45.48	20230103	5.01	N	094480	500	196 억	167637	N	N	21	N	N
118	20230711	120637	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5840	170	2	3.00	9267991010	1556778	405.74	5790	6150	5780	7370	3970	5670	5953.32	0.43	0	15185	5950	5810	5650	5510	5350	5880	5580	196	1700	500	4080	10	1	39229838	2291	42.32	1.99	12	3.97	138.00	2934.00	8800	20230201	-33.64	4035	20230103	44.73	8800	-33.64	20230201	4035	44.73	20230103	8800	-33.64	20230201	4035	44.73	20230103	5.01	N	094480	500	196 억	167637	N	N	21	N	N
119	20230711	110639	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6000	330	2	5.82	6497331410	1088747	283.76	5790	6150	5780	7370	3970	5670	5967.71	0.43	0	1894	5950	5810	5650	5510	5350	5880	5580	196	1700	500	4080	10	1	39229838	2354	43.48	2.04	12	2.78	138.00	2934.00	8800	20230201	-31.82	4035	20230103	48.70	8800	-31.82	20230201	4035	48.70	20230103	8800	-31.82	20230201	4035	48.70	20230103	5.01	N	094480	500	196 억	167637	N	N	21	N	N
120	20230711	100637	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5930	260	2	4.59	1989518210	338872	88.32	5790	5970	5780	7370	3970	5670	5871.00	0.43	0	6411	5950	5810	5650	5510	5350	5880	5580	196	1700	500	4080	10	1	39229838	2326	42.97	2.02	12	0.86	138.00	2934.00	8800	20230201	-32.61	4035	20230103	46.96	8800	-32.61	20230201	4035	46.96	20230103	8800	-32.61	20230201	4035	46.96	20230103	5.01	N	094480	500	196 억	167637	N	N	21	N	N
121	20230711	090636	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5790	120	2	2.12	392457980	67363	17.56	5790	5930	5780	7370	3970	5670	5826.02	0.43	0	4703	5950	5810	5650	5510	5350	5880	5580	196	1700	500	4080	10	1	39229838	2271	41.96	1.97	12	0.17	138.00	2934.00	8800	20230201	-34.20	4035	20230103	43.49	8800	-34.20	20230201	4035	43.49	20230103	8800	-34.20	20230201	4035	43.49	20230103	5.01	N	094480	500	196 억	167637	N	N	21	N	N
122	20230710	160632	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5670	150	2	2.72	2142460540	376977	80.27	5490	5790	5490	7170	3870	5520	5683.70	0.41	0	4918	5986	5752	5576	5342	5166	5870	5460	196	1650	500	3970	10	1	39229838	2224	41.09	1.93	12	0.96	138.00	2934.00	8800	20230201	-35.57	4035	20230103	40.52	8800	-35.57	20230201	4035	40.52	20230103	8800	-35.57	20230201	4035	40.52	20230103	5.16	N	094480	500	196 억	162719	N	N	21	N	N
123	20230710	150632	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5650	130	2	2.36	2029512520	357052	76.02	5490	5790	5490	7170	3870	5520	5684.54	0.41	0	2754	5986	5752	5576	5342	5166	5870	5460	196	1650	500	3970	10	1	39229838	2216	40.94	1.93	12	0.91	138.00	2934.00	8800	20230201	-35.80	4035	20230103	40.02	8800	-35.80	20230201	4035	40.02	20230103	8800	-35.80	20230201	4035	40.02	20230103	5.16	N	094480	500	196 억	162719	N	N	0	N	N
124	20230710	140626	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5690	170	2	3.08	1817125710	319592	68.05	5490	5790	5490	7170	3870	5520	5686.29	0.41	0	-1213	5986	5752	5576	5342	5166	5870	5460	196	1650	500	3970	10	1	39229838	2232	41.23	1.94	12	0.81	138.00	2934.00	8800	20230201	-35.34	4035	20230103	41.02	8800	-35.34	20230201	4035	41.02	20230103	8800	-35.34	20230201	4035	41.02	20230103	5.16	N	094480	500	196 억	162719	N	N	0	N	N
125	20230710	130619	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5670	150	2	2.72	1763417370	310128	66.03	5490	5790	5490	7170	3870	5520	5686.63	0.41	0	-2833	5986	5752	5576	5342	5166	5870	5460	196	1650	500	3970	10	1	39229838	2224	41.09	1.93	12	0.79	138.00	2934.00	8800	20230201	-35.57	4035	20230103	40.52	8800	-35.57	20230201	4035	40.52	20230103	8800	-35.57	20230201	4035	40.52	20230103	5.16	N	094480	500	196 억	162719	N	N	0	N	N
126	20230710	120633	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5730	210	2	3.80	1656034030	291217	62.01	5490	5790	5490	7170	3870	5520	5687.17	0.41	0	-1237	5986	5752	5576	5342	5166	5870	5460	196	1650	500	3970	10	1	39229838	2248	41.52	1.95	12	0.74	138.00	2934.00	8800	20230201	-34.89	4035	20230103	42.01	8800	-34.89	20230201	4035	42.01	20230103	8800	-34.89	20230201	4035	42.01	20230103	5.16	N	094480	500	196 억	162719	N	N	0	N	N
127	20230710	110633	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5760	240	2	4.35	829761640	147124	31.33	5490	5770	5490	7170	3870	5520	5640.70	0.41	0	28942	5986	5752	5576	5342	5166	5870	5460	196	1650	500	3970	10	1	39229838	2260	41.74	1.96	12	0.38	138.00	2934.00	8800	20230201	-34.55	4035	20230103	42.75	8800	-34.55	20230201	4035	42.75	20230103	8800	-34.55	20230201	4035	42.75	20230103	5.16	N	094480	500	196 억	162719	N	N	0	N	N
128	20230710	100634	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5660	140	2	2.54	485220690	86603	18.44	5490	5710	5490	7170	3870	5520	5603.79	0.41	0	22163	5986	5752	5576	5342	5166	5870	5460	196	1650	500	3970	10	1	39229838	2220	41.01	1.93	12	0.22	138.00	2934.00	8800	20230201	-35.68	4035	20230103	40.27	8800	-35.68	20230201	4035	40.27	20230103	8800	-35.68	20230201	4035	40.27	20230103	5.16	N	094480	500	196 억	162719	N	N	0	N	N
129	20230710	090627	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5530	10	2	0.18	80097210	14525	3.09	5490	5580	5490	7170	3870	5520	5514.03	0.41	0	626	5986	5752	5576	5342	5166	5870	5460	196	1650	500	3970	10	1	39229838	2169	40.07	1.88	12	0.04	138.00	2934.00	8800	20230201	-37.16	4035	20230103	37.05	8800	-37.16	20230201	4035	37.05	20230103	8800	-37.16	20230201	4035	37.05	20230103	5.16	N	094480	500	196 억	162719	N	N	0	N	N
130	20230707	160624	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5520	10	2	0.18	2558825550	459465	106.34	5500	5810	5400	7160	3860	5510	5569.21	0.42	0	-1229	5930	5720	5610	5400	5290	5665	5345	196	1650	500	3960	10	1	39229838	2165	40.00	1.88	12	1.17	138.00	2934.00	8800	20230201	-37.27	4035	20230103	36.80	8800	-37.27	20230201	4035	36.80	20230103	8800	-37.27	20230201	4035	36.80	20230103	5.13	N	094480	500	196 억	163714	N	N	8	N	N
131	20230707	150625	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5550	40	2	0.73	2420566850	434482	100.56	5500	5810	5400	7160	3860	5510	5571.16	0.42	0	-7107	5930	5720	5610	5400	5290	5665	5345	196	1650	500	3960	10	1	39229838	2177	40.22	1.89	12	1.11	138.00	2934.00	8800	20230201	-36.93	4035	20230103	37.55	8800	-36.93	20230201	4035	37.55	20230103	8800	-36.93	20230201	4035	37.55	20230103	5.13	N	094480	500	196 억	163714	N	N	8	N	N
132	20230707	140637	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5510	0	3	0.00	1394483830	252001	58.33	5500	5640	5400	7160	3860	5510	5533.65	0.42	0	-16753	5930	5720	5610	5400	5290	5665	5345	196	1650	500	3960	10	1	39229838	2162	39.93	1.88	12	0.64	138.00	2934.00	8800	20230201	-37.39	4035	20230103	36.56	8800	-37.39	20230201	4035	36.56	20230103	8800	-37.39	20230201	4035	36.56	20230103	5.13	N	094480	500	196 억	163714	N	N	8	N	N
133	20230707	130630	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5510	0	3	0.00	1305932640	235917	54.60	5500	5640	5400	7160	3860	5510	5535.56	0.42	0	-17416	5930	5720	5610	5400	5290	5665	5345	196	1650	500	3960	10	1	39229838	2162	39.93	1.88	12	0.60	138.00	2934.00	8800	20230201	-37.39	4035	20230103	36.56	8800	-37.39	20230201	4035	36.56	20230103	8800	-37.39	20230201	4035	36.56	20230103	5.13	N	094480	500	196 억	163714	N	N	8	N	N
134	20230707	120631	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5530	20	2	0.36	1219160650	220178	50.96	5500	5640	5400	7160	3860	5510	5537.16	0.42	0	-16318	5930	5720	5610	5400	5290	5665	5345	196	1650	500	3960	10	1	39229838	2169	40.07	1.88	12	0.56	138.00	2934.00	8800	20230201	-37.16	4035	20230103	37.05	8800	-37.16	20230201	4035	37.05	20230103	8800	-37.16	20230201	4035	37.05	20230103	5.13	N	094480	500	196 억	163714	N	N	8	N	N
135	20230707	110633	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5560	50	2	0.91	1098886160	198437	45.93	5500	5640	5400	7160	3860	5510	5537.71	0.42	0	-18759	5930	5720	5610	5400	5290	5665	5345	196	1650	500	3960	10	1	39229838	2181	40.29	1.90	12	0.51	138.00	2934.00	8800	20230201	-36.82	4035	20230103	37.79	8800	-36.82	20230201	4035	37.79	20230103	8800	-36.82	20230201	4035	37.79	20230103	5.13	N	094480	500	196 억	163714	N	N	8	N	N
136	20230707	100626	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5460	-50	5	-0.91	427762960	77913	18.03	5500	5580	5400	7160	3860	5510	5490.26	0.42	0	8077	5930	5720	5610	5400	5290	5665	5345	196	1650	500	3960	10	1	39229838	2142	39.57	1.86	12	0.20	138.00	2934.00	8800	20230201	-37.95	4035	20230103	35.32	8800	-37.95	20230201	4035	35.32	20230103	8800	-37.95	20230201	4035	35.32	20230103	5.13	N	094480	500	196 억	163714	N	N	8	N	N
137	20230707	090626	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5550	40	2	0.73	83796260	15151	3.51	5500	5580	5500	7160	3860	5510	5530.76	0.42	0	-1701	5930	5720	5610	5400	5290	5665	5345	196	1650	500	3960	10	1	39229838	2177	40.22	1.89	12	0.04	138.00	2934.00	8800	20230201	-36.93	4035	20230103	37.55	8800	-36.93	20230201	4035	37.55	20230103	8800	-36.93	20230201	4035	37.55	20230103	5.13	N	094480	500	196 억	163714	N	N	8	N	N
138	20230706	160626	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5510	-210	5	-3.67	2369063580	418353	172.34	5700	5820	5500	7430	4010	5720	5663.24	0.41	0	2344	5920	5820	5770	5670	5620	5795	5645	196	1710	500	4110	10	1	39229838	2162	39.93	1.88	12	1.07	138.00	2934.00	8800	20230201	-37.39	4035	20230103	36.56	8800	-37.39	20230201	4035	36.56	20230103	8800	-37.39	20230201	4035	36.56	20230103	5.07	N	094480	500	196 억	160646	N	N	8	N	N
139	20230706	150627	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5550	-170	5	-2.97	2035060800	357848	147.41	5700	5820	5540	7430	4010	5720	5686.94	0.41	0	-8773	5920	5820	5770	5670	5620	5795	5645	196	1710	500	4110	10	1	39229838	2177	40.22	1.89	12	0.91	138.00	2934.00	8800	20230201	-36.93	4035	20230103	37.55	8800	-36.93	20230201	4035	37.55	20230103	8800	-36.93	20230201	4035	37.55	20230103	5.07	N	094480	500	196 억	160646	N	N	0	N	N
140	20230706	140628	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5590	-130	5	-2.27	1748678010	306365	126.21	5700	5820	5560	7430	4010	5720	5707.83	0.41	0	-12874	5920	5820	5770	5670	5620	5795	5645	196	1710	500	4110	10	1	39229838	2193	40.51	1.91	12	0.78	138.00	2934.00	8800	20230201	-36.48	4035	20230103	38.54	8800	-36.48	20230201	4035	38.54	20230103	8800	-36.48	20230201	4035	38.54	20230103	5.07	N	094480	500	196 억	160646	N	N	0	N	N
141	20230706	130627	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5720	0	3	0.00	1196126740	208174	85.76	5700	5820	5690	7430	4010	5720	5745.80	0.41	0	-17881	5920	5820	5770	5670	5620	5795	5645	196	1710	500	4110	10	1	39229838	2244	41.45	1.95	12	0.53	138.00	2934.00	8800	20230201	-35.00	4035	20230103	41.76	8800	-35.00	20230201	4035	41.76	20230103	8800	-35.00	20230201	4035	41.76	20230103	5.07	N	094480	500	196 억	160646	N	N	0	N	N
142	20230706	120624	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5740	20	2	0.35	1014480860	176348	72.65	5700	5820	5700	7430	4010	5720	5752.72	0.41	0	-17391	5920	5820	5770	5670	5620	5795	5645	196	1710	500	4110	10	1	39229838	2252	41.59	1.96	12	0.45	138.00	2934.00	8800	20230201	-34.77	4035	20230103	42.26	8800	-34.77	20230201	4035	42.26	20230103	8800	-34.77	20230201	4035	42.26	20230103	5.07	N	094480	500	196 억	160646	N	N	0	N	N
143	20230706	110631	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5740	20	2	0.35	894102480	155334	63.99	5700	5820	5700	7430	4010	5720	5756.00	0.41	0	-17679	5920	5820	5770	5670	5620	5795	5645	196	1710	500	4110	10	1	39229838	2252	41.59	1.96	12	0.40	138.00	2934.00	8800	20230201	-34.77	4035	20230103	42.26	8800	-34.77	20230201	4035	42.26	20230103	8800	-34.77	20230201	4035	42.26	20230103	5.07	N	094480	500	196 억	160646	N	N	0	N	N
144	20230706	100626	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5730	10	2	0.17	796190470	138284	56.97	5700	5820	5700	7430	4010	5720	5757.65	0.41	0	-17877	5920	5820	5770	5670	5620	5795	5645	196	1710	500	4110	10	1	39229838	2248	41.52	1.95	12	0.35	138.00	2934.00	8800	20230201	-34.89	4035	20230103	42.01	8800	-34.89	20230201	4035	42.01	20230103	8800	-34.89	20230201	4035	42.01	20230103	5.07	N	094480	500	196 억	160646	N	N	0	N	N
145	20230706	090625	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5770	50	2	0.87	43559220	7627	3.14	5700	5770	5700	7430	4010	5720	5711.19	0.41	0	648	5920	5820	5770	5670	5620	5795	5645	196	1710	500	4110	10	1	39229838	2264	41.81	1.97	12	0.02	138.00	2934.00	8800	20230201	-34.43	4035	20230103	43.00	8800	-34.43	20230201	4035	43.00	20230103	8800	-34.43	20230201	4035	43.00	20230103	5.07	N	094480	500	196 억	160646	N	N	0	N	N
146	20230705	160623	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5720	-80	5	-1.38	1356272470	234333	64.80	5830	5870	5720	7540	4060	5800	5788.12	0.39	0	8261	5933	5866	5823	5756	5713	5900	5790	196	1740	500	4170	10	1	39229838	2244	41.45	1.95	12	0.60	138.00	2934.00	8800	20230201	-35.00	4035	20230103	41.76	8800	-35.00	20230201	4035	41.76	20230103	8800	-35.00	20230201	4035	41.76	20230103	5.12	N	094480	500	196 억	152384	N	N	0	N	N
147	20230705	150621	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5750	-50	5	-0.86	1234558500	213084	58.93	5830	5870	5720	7540	4060	5800	5793.76	0.39	0	8605	5933	5866	5823	5756	5713	5900	5790	196	1740	500	4170	10	1	39229838	2256	41.67	1.96	12	0.54	138.00	2934.00	8800	20230201	-34.66	4035	20230103	42.50	8800	-34.66	20230201	4035	42.50	20230103	8800	-34.66	20230201	4035	42.50	20230103	5.12	N	094480	500	196 억	152384	N	N	0	N	N
148	20230705	140615	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5760	-40	5	-0.69	1006615580	173366	47.94	5830	5870	5750	7540	4060	5800	5806.30	0.39	0	11812	5933	5866	5823	5756	5713	5900	5790	196	1740	500	4170	10	1	39229838	2260	41.74	1.96	12	0.44	138.00	2934.00	8800	20230201	-34.55	4035	20230103	42.75	8800	-34.55	20230201	4035	42.75	20230103	8800	-34.55	20230201	4035	42.75	20230103	5.12	N	094480	500	196 억	152384	N	N	0	N	N
149	20230705	130616	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5780	-20	5	-0.34	878221700	151097	41.79	5830	5870	5770	7540	4060	5800	5812.30	0.39	0	14255	5933	5866	5823	5756	5713	5900	5790	196	1740	500	4170	10	1	39229838	2267	41.88	1.97	12	0.39	138.00	2934.00	8800	20230201	-34.32	4035	20230103	43.25	8800	-34.32	20230201	4035	43.25	20230103	8800	-34.32	20230201	4035	43.25	20230103	5.12	N	094480	500	196 억	152384	N	N	0	N	N
150	20230705	120615	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5810	10	2	0.17	746083080	128241	35.46	5830	5870	5780	7540	4060	5800	5817.82	0.39	0	15588	5933	5866	5823	5756	5713	5900	5790	196	1740	500	4170	10	1	39229838	2279	42.10	1.98	12	0.33	138.00	2934.00	8800	20230201	-33.98	4035	20230103	43.99	8800	-33.98	20230201	4035	43.99	20230103	8800	-33.98	20230201	4035	43.99	20230103	5.12	N	094480	500	196 억	152384	N	N	0	N	N
151	20230705	110621	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5810	10	2	0.17	613353020	105353	29.14	5830	5870	5790	7540	4060	5800	5821.88	0.39	0	18763	5933	5866	5823	5756	5713	5900	5790	196	1740	500	4170	10	1	39229838	2279	42.10	1.98	12	0.27	138.00	2934.00	8800	20230201	-33.98	4035	20230103	43.99	8800	-33.98	20230201	4035	43.99	20230103	8800	-33.98	20230201	4035	43.99	20230103	5.12	N	094480	500	196 억	152384	N	N	0	N	N
152	20230705	100617	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5820	20	2	0.34	434659180	74568	20.62	5830	5870	5800	7540	4060	5800	5829.03	0.39	0	18669	5933	5866	5823	5756	5713	5900	5790	196	1740	500	4170	10	1	39229838	2283	42.17	1.98	12	0.19	138.00	2934.00	8800	20230201	-33.86	4035	20230103	44.24	8800	-33.86	20230201	4035	44.24	20230103	8800	-33.86	20230201	4035	44.24	20230103	5.12	N	094480	500	196 억	152384	N	N	0	N	N
153	20230705	090615	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5810	10	2	0.17	67871740	11675	3.23	5830	5850	5800	7540	4060	5800	5813.43	0.39	0	-1161	5933	5866	5823	5756	5713	5900	5790	196	1740	500	4170	10	1	39229838	2279	42.10	1.98	12	0.03	138.00	2934.00	8800	20230201	-33.98	4035	20230103	43.99	8800	-33.98	20230201	4035	43.99	20230103	8800	-33.98	20230201	4035	43.99	20230103	5.12	N	094480	500	196 억	152384	N	N	0	N	N
154	20230704	160614	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5800	-20	5	-0.34	2067859070	355281	61.17	5780	5890	5780	7560	4080	5820	5820.37	0.43	0	-14734	6106	5962	5846	5702	5586	6035	5775	196	1740	500	4190	10	1	39229838	2275	42.03	1.98	12	0.91	138.00	2934.00	8800	20230201	-34.09	4035	20230103	43.74	8800	-34.09	20230201	4035	43.74	20230103	8800	-34.09	20230201	4035	43.74	20230103	5.00	N	094480	500	196 억	167118	N	N	51	N	N
155	20230704	150607	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5810	-10	5	-0.17	1914723550	328892	56.62	5780	5890	5780	7560	4080	5820	5821.74	0.43	0	-14178	6106	5962	5846	5702	5586	6035	5775	196	1740	500	4190	10	1	39229838	2279	42.10	1.98	12	0.84	138.00	2934.00	8800	20230201	-33.98	4035	20230103	43.99	8800	-33.98	20230201	4035	43.99	20230103	8800	-33.98	20230201	4035	43.99	20230103	5.00	N	094480	500	196 억	167118	N	N	51	N	N
156	20230704	140612	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5810	-10	5	-0.17	1703944640	292536	50.36	5780	5890	5780	7560	4080	5820	5824.73	0.43	0	-14450	6106	5962	5846	5702	5586	6035	5775	196	1740	500	4190	10	1	39229838	2279	42.10	1.98	12	0.75	138.00	2934.00	8800	20230201	-33.98	4035	20230103	43.99	8800	-33.98	20230201	4035	43.99	20230103	8800	-33.98	20230201	4035	43.99	20230103	5.00	N	094480	500	196 억	167118	N	N	51	N	N
157	20230704	130603	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5830	10	2	0.17	1514701830	259972	44.76	5780	5890	5780	7560	4080	5820	5826.40	0.43	0	-14640	6106	5962	5846	5702	5586	6035	5775	196	1740	500	4190	10	1	39229838	2287	42.25	1.99	12	0.66	138.00	2934.00	8800	20230201	-33.75	4035	20230103	44.49	8800	-33.75	20230201	4035	44.49	20230103	8800	-33.75	20230201	4035	44.49	20230103	5.00	N	094480	500	196 억	167118	N	N	51	N	N
158	20230704	120609	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5820	0	3	0.00	1334508770	228998	39.43	5780	5890	5780	7560	4080	5820	5827.60	0.43	0	-14725	6106	5962	5846	5702	5586	6035	5775	196	1740	500	4190	10	1	39229838	2283	42.17	1.98	12	0.58	138.00	2934.00	8800	20230201	-33.86	4035	20230103	44.24	8800	-33.86	20230201	4035	44.24	20230103	8800	-33.86	20230201	4035	44.24	20230103	5.00	N	094480	500	196 억	167118	N	N	51	N	N
159	20230704	110605	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5820	0	3	0.00	1271145460	218102	37.55	5780	5890	5780	7560	4080	5820	5828.22	0.43	0	-14045	6106	5962	5846	5702	5586	6035	5775	196	1740	500	4190	10	1	39229838	2283	42.17	1.98	12	0.56	138.00	2934.00	8800	20230201	-33.86	4035	20230103	44.24	8800	-33.86	20230201	4035	44.24	20230103	8800	-33.86	20230201	4035	44.24	20230103	5.00	N	094480	500	196 억	167118	N	N	51	N	N
160	20230704	100603	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5850	30	2	0.52	676508490	116297	20.02	5780	5890	5780	7560	4080	5820	5817.08	0.43	0	3321	6106	5962	5846	5702	5586	6035	5775	196	1740	500	4190	10	1	39229838	2295	42.39	1.99	12	0.30	138.00	2934.00	8800	20230201	-33.52	4035	20230103	44.98	8800	-33.52	20230201	4035	44.98	20230103	8800	-33.52	20230201	4035	44.98	20230103	5.00	N	094480	500	196 억	167118	N	N	51	N	N
161	20230704	090603	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5800	-20	5	-0.34	66410020	11475	1.98	5780	5820	5780	7560	4080	5820	5787.37	0.43	0	-825	6106	5962	5846	5702	5586	6035	5775	196	1740	500	4190	10	1	39229838	2275	42.03	1.98	12	0.03	138.00	2934.00	8800	20230201	-34.09	4035	20230103	43.74	8800	-34.09	20230201	4035	43.74	20230103	8800	-34.09	20230201	4035	43.74	20230103	5.00	N	094480	500	196 억	167118	N	N	51	N	N
162	20230703	160556	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5820	90	2	1.57	3334897730	571172	95.96	5730	5990	5730	7440	4020	5730	5838.73	0.40	0	10029	6043	5886	5803	5646	5563	5845	5605	196	1710	500	4120	10	1	39229838	2283	42.17	1.98	12	1.46	138.00	2934.00	8800	20230201	-33.86	4035	20230103	44.24	8800	-33.86	20230201	4035	44.24	20230103	8800	-33.86	20230201	4035	44.24	20230103	5.01	N	094480	500	196 억	156352	N	N	51	N	N
163	20230703	150602	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5780	50	2	0.87	3139857640	537493	90.30	5730	5990	5730	7440	4020	5730	5841.67	0.40	0	2804	6043	5886	5803	5646	5563	5845	5605	196	1710	500	4120	10	1	39229838	2267	41.88	1.97	12	1.37	138.00	2934.00	8800	20230201	-34.32	4035	20230103	43.25	8800	-34.32	20230201	4035	43.25	20230103	8800	-34.32	20230201	4035	43.25	20230103	5.01	N	094480	500	196 억	156352	N	N	2	N	N
164	20230703	140602	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5740	10	2	0.17	1065823920	184712	31.03	5730	5830	5730	7440	4020	5730	5770.19	0.40	0	9109	6043	5886	5803	5646	5563	5845	5605	196	1710	500	4120	10	1	39229838	2252	41.59	1.96	12	0.47	138.00	2934.00	8800	20230201	-34.77	4035	20230103	42.26	8800	-34.77	20230201	4035	42.26	20230103	8800	-34.77	20230201	4035	42.26	20230103	5.01	N	094480	500	196 억	156352	N	N	2	N	N
165	20230703	130555	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5780	50	2	0.87	893046760	154641	25.98	5730	5830	5730	7440	4020	5730	5774.97	0.40	0	8558	6043	5886	5803	5646	5563	5845	5605	196	1710	500	4120	10	1	39229838	2267	41.88	1.97	12	0.39	138.00	2934.00	8800	20230201	-34.32	4035	20230103	43.25	8800	-34.32	20230201	4035	43.25	20230103	8800	-34.32	20230201	4035	43.25	20230103	5.01	N	094480	500	196 억	156352	N	N	2	N	N
166	20230703	120604	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5780	50	2	0.87	737812870	127628	21.44	5730	5830	5730	7440	4020	5730	5780.96	0.40	0	10047	6043	5886	5803	5646	5563	5845	5605	196	1710	500	4120	10	1	39229838	2267	41.88	1.97	12	0.33	138.00	2934.00	8800	20230201	-34.32	4035	20230103	43.25	8800	-34.32	20230201	4035	43.25	20230103	8800	-34.32	20230201	4035	43.25	20230103	5.01	N	094480	500	196 억	156352	N	N	2	N	N
167	20230703	110559	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5770	40	2	0.70	576394750	99638	16.74	5730	5830	5730	7440	4020	5730	5784.89	0.40	0	10412	6043	5886	5803	5646	5563	5845	5605	196	1710	500	4120	10	1	39229838	2264	41.81	1.97	12	0.25	138.00	2934.00	8800	20230201	-34.43	4035	20230103	43.00	8800	-34.43	20230201	4035	43.00	20230103	8800	-34.43	20230201	4035	43.00	20230103	5.01	N	094480	500	196 억	156352	N	N	2	N	N
168	20230703	100549	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5790	60	2	1.05	368799880	63666	10.70	5730	5830	5730	7440	4020	5730	5792.73	0.40	0	3893	6043	5886	5803	5646	5563	5845	5605	196	1710	500	4120	10	1	39229838	2271	41.96	1.97	12	0.16	138.00	2934.00	8800	20230201	-34.20	4035	20230103	43.49	8800	-34.20	20230201	4035	43.49	20230103	8800	-34.20	20230201	4035	43.49	20230103	5.01	N	094480	500	196 억	156352	N	N	2	N	N
169	20230703	090555	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5770	40	2	0.70	43300090	7540	1.27	5730	5780	5730	7440	4020	5730	5742.72	0.40	0	-290	6043	5886	5803	5646	5563	5845	5605	196	1710	500	4120	10	1	39229838	2264	41.81	1.97	12	0.02	138.00	2934.00	8800	20230201	-34.43	4035	20230103	43.00	8800	-34.43	20230201	4035	43.00	20230103	8800	-34.43	20230201	4035	43.00	20230103	5.01	N	094480	500	196 억	156352	N	N	2	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History