KissMeData/232830/price/prices-20230701.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	161003	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3785	285	2	8.14	25439658940	6506568	125.83	3395	4150	3310	4550	2450	3500	3910.10	0.66	0	35848	4180	3840	3460	3120	2740	4010	3290	58	1050	500	2450	5	1	11515472	436	16.24	4.44	12	56.50	233.00	852.00	11800	20230629	-67.92	2990	20220729	26.59	11800	-67.92	20230629	3005	25.96	20230726	11800	-67.92	20230629	3000	26.17	20220802	N	232830	500	57 억	75526	N	N	30	N	00	N
3	20230731	151004	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3760	260	2	7.43	24953400500	6378076	123.35	3395	4150	3310	4550	2450	3500	3912.58	0.66	0	19687	4180	3840	3460	3120	2740	4010	3290	58	1050	500	2450	5	1	11515472	433	16.14	4.41	12	55.39	233.00	852.00	11800	20230629	-68.14	2990	20220729	25.75	11800	-68.14	20230629	3005	25.12	20230726	11800	-68.14	20230629	3000	25.33	20220802	N	232830	500	57 억	75526	N	N	0	N	00	N
4	20230731	141009	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4030	530	2	15.14	20773999205	5299387	102.49	3395	4150	3310	4550	2450	3500	3920.33	0.66	0	-41116	4180	3840	3460	3120	2740	4010	3290	58	1050	500	2450	5	1	11515472	464	17.30	4.73	12	46.02	233.00	852.00	11800	20230629	-65.85	2990	20220729	34.78	11800	-65.85	20230629	3005	34.11	20230726	11800	-65.85	20230629	3000	34.33	20220802	N	232830	500	57 억	75526	N	N	0	N	00	N
5	20230731	131008	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4005	505	2	14.43	11118451815	2902349	56.13	3395	4115	3310	4550	2450	3500	3831.21	0.66	0	-12087	4180	3840	3460	3120	2740	4010	3290	58	1050	500	2450	5	1	11515472	461	17.19	4.70	12	25.20	233.00	852.00	11800	20230629	-66.06	2990	20220729	33.95	11800	-66.06	20230629	3005	33.28	20230726	11800	-66.06	20230629	3000	33.50	20220802	N	232830	500	57 억	75526	N	N	0	N	00	N
6	20230731	121018	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3570	70	2	2.00	2112511315	616329	11.92	3395	3580	3310	4550	2450	3500	3427.19	0.66	0	80774	4180	3840	3460	3120	2740	4010	3290	58	1050	500	2450	5	1	11515472	411	15.32	4.19	12	5.35	233.00	852.00	11800	20230629	-69.75	2990	20220729	19.40	11800	-69.75	20230629	3005	18.80	20230726	11800	-69.75	20230629	3000	19.00	20220802	N	232830	500	57 억	75526	N	N	0	N	00	N
7	20230731	111020	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3490	-10	5	-0.29	1714017590	503785	9.74	3395	3555	3310	4550	2450	3500	3401.65	0.66	0	84907	4180	3840	3460	3120	2740	4010	3290	58	1050	500	2450	5	1	11515472	402	14.98	4.10	12	4.37	233.00	852.00	11800	20230629	-70.42	2990	20220729	16.72	11800	-70.42	20230629	3005	16.14	20230726	11800	-70.42	20230629	3000	16.33	20220802	N	232830	500	57 억	75526	N	N	0	N	00	N
8	20230731	101015	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3430	-70	5	-2.00	1265342375	374794	7.25	3395	3455	3310	4550	2450	3500	3375.03	0.66	0	79388	4180	3840	3460	3120	2740	4010	3290	58	1050	500	2450	5	1	11515472	395	14.72	4.03	12	3.25	233.00	852.00	11800	20230629	-70.93	2990	20220729	14.72	11800	-70.93	20230629	3005	14.14	20230726	11800	-70.93	20230629	3000	14.33	20220802	N	232830	500	57 억	75526	N	N	0	N	00	N
9	20230731	091005	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3360	-140	5	-4.00	126540605	37210	0.72	3395	3400	3360	4550	2450	3500	3391.35	0.66	0	3945	4180	3840	3460	3120	2740	4010	3290	58	1050	500	2450	5	1	11515472	387	14.42	3.94	12	0.32	233.00	852.00	11800	20230629	-71.53	2990	20220729	12.37	11800	-71.53	20230629	3005	11.81	20230726	11800	-71.53	20230629	3000	12.00	20220802	N	232830	500	57 억	75526	N	N	0	N	00	N
10	20230728	161007	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3500	420	2	13.64	18482965015	5133976	1421.20	3120	3800	3080	4000	2160	3080	3600.20	1.54	0	-99331	3186	3132	3091	3037	2996	3160	3065	58	920	500	2150	5	1	11515472	403	15.02	4.11	12	44.58	233.00	852.00	11800	20230629	-70.34	2930	20220727	19.45	11800	-70.34	20230629	3005	16.47	20230726	11800	-70.34	20230629	2990	17.06	20220729	N	232830	500	57 억	177408	N	N	0	N	00	N
11	20230728	151006	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3580	500	2	16.23	17971149865	4988823	1381.02	3120	3800	3080	4000	2160	3080	3602.28	1.54	0	-104010	3186	3132	3091	3037	2996	3160	3065	58	920	500	2150	5	1	11515472	412	15.36	4.20	12	43.32	233.00	852.00	11800	20230629	-69.66	2930	20220727	22.18	11800	-69.66	20230629	3005	19.13	20230726	11800	-69.66	20230629	2990	19.73	20220729	N	232830	500	57 억	177408	N	N	0	N	00	N
12	20230728	141003	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3575	495	2	16.07	15861775235	4406476	1219.81	3120	3800	3080	4000	2160	3080	3599.65	1.54	0	-78448	3186	3132	3091	3037	2996	3160	3065	58	920	500	2150	5	1	11515472	412	15.34	4.20	12	38.27	233.00	852.00	11800	20230629	-69.70	2930	20220727	22.01	11800	-69.70	20230629	3005	18.97	20230726	11800	-69.70	20230629	2990	19.57	20220729	N	232830	500	57 억	177408	N	N	0	N	00	N
13	20230728	131006	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3610	530	2	17.21	10360371870	2921276	808.67	3120	3725	3080	4000	2160	3080	3546.52	1.54	0	-72224	3186	3132	3091	3037	2996	3160	3065	58	920	500	2150	5	1	11515472	416	15.49	4.24	12	25.37	233.00	852.00	11800	20230629	-69.41	2930	20220727	23.21	11800	-69.41	20230629	3005	20.13	20230726	11800	-69.41	20230629	2990	20.74	20220729	N	232830	500	57 억	177408	N	N	0	N	00	N
14	20230728	121005	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3170	90	2	2.92	695704435	221439	61.30	3120	3190	3080	4000	2160	3080	3141.74	1.54	0	5244	3186	3132	3091	3037	2996	3160	3065	58	920	500	2150	5	1	11515472	365	13.61	3.72	12	1.92	233.00	852.00	11800	20230629	-73.14	2930	20220727	8.19	11800	-73.14	20230629	3005	5.49	20230726	11800	-73.14	20230629	2990	6.02	20220729	N	232830	500	57 억	177408	N	N	0	N	00	N
15	20230728	111012	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3145	65	2	2.11	590307095	188202	52.10	3120	3190	3080	4000	2160	3080	3136.56	1.54	0	4247	3186	3132	3091	3037	2996	3160	3065	58	920	500	2150	5	1	11515472	362	13.50	3.69	12	1.63	233.00	852.00	11800	20230629	-73.35	2930	20220727	7.34	11800	-73.35	20230629	3005	4.66	20230726	11800	-73.35	20230629	2990	5.18	20220729	N	232830	500	57 억	177408	N	N	0	N	00	N
16	20230728	101000	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3125	45	2	1.46	383519445	122714	33.97	3120	3180	3080	4000	2160	3080	3125.31	1.54	0	-294	3186	3132	3091	3037	2996	3160	3065	58	920	500	2150	5	1	11515472	360	13.41	3.67	12	1.07	233.00	852.00	11800	20230629	-73.52	2930	20220727	6.66	11800	-73.52	20230629	3005	3.99	20230726	11800	-73.52	20230629	2990	4.52	20220729	N	232830	500	57 억	177408	N	N	0	N	00	N
17	20230728	091010	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3105	25	2	0.81	108156150	34885	9.66	3120	3130	3080	4000	2160	3080	3100.36	1.54	0	2222	3186	3132	3091	3037	2996	3160	3065	58	920	500	2150	5	1	11515472	358	13.33	3.64	12	0.30	233.00	852.00	11800	20230629	-73.69	2930	20220727	5.97	11800	-73.69	20230629	3005	3.33	20230726	11800	-73.69	20230629	2990	3.85	20220729	N	232830	500	57 억	177408	N	N	0	N	00	N
18	20230727	161002	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3080	-20	5	-0.65	1043143950	337781	48.85	3055	3145	3050	4030	2170	3100	3088.26	1.57	19174	-5267	3776	3437	3221	2882	2666	3330	2775	58	930	500	2170	5	1	11515472	355	13.22	3.62	12	2.93	233.00	852.00	11800	20230629	-73.90	2930	20220726	5.12	11800	-73.90	20230629	3005	2.50	20230726	11800	-73.90	20230629	2930	5.12	20220727	N	232830	500	57 억	180903	N	N	0	N	00	N
19	20230727	151002	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3075	-25	5	-0.81	953492055	308641	44.64	3055	3145	3050	4030	2170	3100	3089.32	1.57	19174	-4600	3776	3437	3221	2882	2666	3330	2775	58	930	500	2170	5	1	11515472	354	13.20	3.61	12	2.68	233.00	852.00	11800	20230629	-73.94	2930	20220726	4.95	11800	-73.94	20230629	3005	2.33	20230726	11800	-73.94	20230629	2930	4.95	20220727	N	232830	500	57 억	180903	N	N	0	N	00	N
20	20230727	140957	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3105	5	2	0.16	825011750	267139	38.64	3055	3145	3050	4030	2170	3100	3088.32	1.57	19174	1926	3776	3437	3221	2882	2666	3330	2775	58	930	500	2170	5	1	11515472	358	13.33	3.64	12	2.32	233.00	852.00	11800	20230629	-73.69	2930	20220726	5.97	11800	-73.69	20230629	3005	3.33	20230726	11800	-73.69	20230629	2930	5.97	20220727	N	232830	500	57 억	180903	N	N	0	N	00	N
21	20230727	130956	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3085	-15	5	-0.48	730474300	236591	34.22	3055	3145	3050	4030	2170	3100	3087.50	1.57	19174	-573	3776	3437	3221	2882	2666	3330	2775	58	930	500	2170	5	1	11515472	355	13.24	3.62	12	2.05	233.00	852.00	11800	20230629	-73.86	2930	20220726	5.29	11800	-73.86	20230629	3005	2.66	20230726	11800	-73.86	20230629	2930	5.29	20220727	N	232830	500	57 억	180903	N	N	0	N	00	N
22	20230727	121000	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3070	-30	5	-0.97	631774860	204403	29.56	3055	3145	3055	4030	2170	3100	3090.83	1.57	19174	3509	3776	3437	3221	2882	2666	3330	2775	58	930	500	2170	5	1	11515472	354	13.18	3.60	12	1.78	233.00	852.00	11800	20230629	-73.98	2930	20220726	4.78	11800	-73.98	20230629	3005	2.16	20230726	11800	-73.98	20230629	2930	4.78	20220727	N	232830	500	57 억	180903	N	N	0	N	00	N
23	20230727	111002	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3110	10	2	0.32	448381180	144958	20.96	3055	3145	3055	4030	2170	3100	3093.18	1.57	19174	2978	3776	3437	3221	2882	2666	3330	2775	58	930	500	2170	5	1	11515472	358	13.35	3.65	12	1.26	233.00	852.00	11800	20230629	-73.64	2930	20220726	6.14	11800	-73.64	20230629	3005	3.49	20230726	11800	-73.64	20230629	2930	6.14	20220727	N	232830	500	57 억	180903	N	N	0	N	00	N
24	20230727	100959	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3095	-5	5	-0.16	298541470	96552	13.96	3055	3145	3055	4030	2170	3100	3092.03	1.57	19174	2925	3776	3437	3221	2882	2666	3330	2775	58	930	500	2170	5	1	11515472	356	13.28	3.63	12	0.84	233.00	852.00	11800	20230629	-73.77	2930	20220726	5.63	11800	-73.77	20230629	3005	3.00	20230726	11800	-73.77	20230629	2930	5.63	20220727	N	232830	500	57 억	180903	N	N	0	N	00	N
25	20230727	090957	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3080	-20	5	-0.65	80581850	26169	3.78	3055	3145	3055	4030	2170	3100	3079.28	1.57	19174	2949	3776	3437	3221	2882	2666	3330	2775	58	930	500	2170	5	1	11515472	355	13.22	3.62	12	0.23	233.00	852.00	11800	20230629	-73.90	2930	20220726	5.12	11800	-73.90	20230629	3005	2.50	20230726	11800	-73.90	20230629	2930	5.12	20220727	N	232830	500	57 억	180903	N	N	0	N	00	N
26	20230726	160955	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3100	-410	5	-11.68	2196204010	685587	141.18	3515	3560	3005	4560	2460	3510	3203.49	1.40	0	20742	3796	3652	3576	3432	3356	3615	3395	58	1050	500	2450	5	1	11515472	357	13.30	3.64	12	5.95	233.00	852.00	11800	20230629	-73.73	2930	20220726	5.80	11800	-73.73	20230629	3005	3.16	20230726	11800	-73.73	20230629	2930	5.80	20220726	N	232830	500	57 억	161729	N	N	0	N	00	N
27	20230726	151001	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3060	-450	5	-12.82	2077598675	647112	133.26	3515	3560	3005	4560	2460	3510	3210.57	1.40	0	15550	3796	3652	3576	3432	3356	3615	3395	58	1050	500	2450	5	1	11515472	352	13.13	3.59	12	5.62	233.00	852.00	11800	20230629	-74.07	2930	20220726	4.44	11800	-74.07	20230629	3005	1.83	20230726	11800	-74.07	20230629	2930	4.44	20220726	N	232830	500	57 억	161729	N	N	0	N	00	N
28	20230726	140954	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3025	-485	5	-13.82	1873394490	580568	119.56	3515	3560	3005	4560	2460	3510	3226.83	1.40	0	5313	3796	3652	3576	3432	3356	3615	3395	58	1050	500	2450	5	1	11515472	348	12.98	3.55	12	5.04	233.00	852.00	11800	20230629	-74.36	2930	20220726	3.24	11800	-74.36	20230629	3005	0.67	20230726	11800	-74.36	20230629	2930	3.24	20220726	N	232830	500	57 억	161729	N	N	0	N	00	N
29	20230726	130951	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3135	-375	5	-10.68	1434377340	437630	90.12	3515	3560	3115	4560	2460	3510	3277.60	1.40	0	9511	3796	3652	3576	3432	3356	3615	3395	58	1050	500	2450	5	1	11515472	361	13.45	3.68	12	3.80	233.00	852.00	11800	20230629	-73.43	2930	20220726	7.00	11800	-73.43	20230629	3110	0.80	20230516	11800	-73.43	20230629	2930	7.00	20220726	N	232830	500	57 억	161729	N	N	0	N	00	N
30	20230726	120954	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3210	-300	5	-8.55	1185379285	358693	73.87	3515	3560	3165	4560	2460	3510	3304.72	1.40	0	12042	3796	3652	3576	3432	3356	3615	3395	58	1050	500	2450	5	1	11515472	370	13.78	3.77	12	3.11	233.00	852.00	11800	20230629	-72.80	2930	20220726	9.56	11800	-72.80	20230629	3110	3.22	20230516	11800	-72.80	20230629	2930	9.56	20220726	N	232830	500	57 억	161729	N	N	0	N	00	N
31	20230726	110948	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3210	-300	5	-8.55	1055827470	318377	65.56	3515	3560	3165	4560	2460	3510	3316.28	1.40	0	12346	3796	3652	3576	3432	3356	3615	3395	58	1050	500	2450	5	1	11515472	370	13.78	3.77	12	2.76	233.00	852.00	11800	20230629	-72.80	2930	20220726	9.56	11800	-72.80	20230629	3110	3.22	20230516	11800	-72.80	20230629	2930	9.56	20220726	N	232830	500	57 억	161729	N	N	0	N	00	N
32	20230726	100957	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3265	-245	5	-6.98	718029040	213782	44.02	3515	3560	3250	4560	2460	3510	3358.70	1.40	0	5429	3796	3652	3576	3432	3356	3615	3395	58	1050	500	2450	5	1	11515472	376	14.01	3.83	12	1.86	233.00	852.00	11800	20230629	-72.33	2930	20220726	11.43	11800	-72.33	20230629	3110	4.98	20230516	11800	-72.33	20230629	2930	11.43	20220726	N	232830	500	57 억	161729	N	N	0	N	00	N
33	20230726	090951	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3510	0	3	0.00	92921530	26370	5.43	3515	3560	3495	4560	2460	3510	3523.76	1.40	0	-1889	3796	3652	3576	3432	3356	3615	3395	58	1050	500	2450	5	1	11515472	404	15.06	4.12	12	0.23	233.00	852.00	11800	20230629	-70.25	2930	20220726	19.80	11800	-70.25	20230629	3110	12.86	20230516	11800	-70.25	20230629	2930	19.80	20220726	N	232830	500	57 억	161729	N	N	0	N	00	N
34	20230725	160948	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3510	-130	5	-3.57	1716449900	478310	56.66	3615	3720	3500	4730	2550	3640	3588.66	1.29	0	13159	4143	3891	3748	3496	3353	3820	3425	58	1090	500	2540	5	1	11515472	404	15.06	4.12	12	4.15	233.00	852.00	11800	20230629	-70.25	2930	20220726	19.80	11800	-70.25	20230629	3110	12.86	20230516	11800	-70.25	20230629	2930	19.80	20220726	N	232830	500	57 억	148254	N	N	0	N	00	N
35	20230725	150937	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3515	-125	5	-3.43	1630977900	453959	53.77	3615	3720	3500	4730	2550	3640	3592.78	1.29	0	11090	4143	3891	3748	3496	3353	3820	3425	58	1090	500	2540	5	1	11515472	405	15.09	4.13	12	3.94	233.00	852.00	11800	20230629	-70.21	2930	20220726	19.97	11800	-70.21	20230629	3110	13.02	20230516	11800	-70.21	20230629	2930	19.97	20220726	N	232830	500	57 억	148254	N	N	0	N	00	N
36	20230725	140935	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3530	-110	5	-3.02	1444326300	400847	47.48	3615	3720	3515	4730	2550	3640	3603.18	1.29	0	13001	4143	3891	3748	3496	3353	3820	3425	58	1090	500	2540	5	1	11515472	406	15.15	4.14	12	3.48	233.00	852.00	11800	20230629	-70.08	2930	20220726	20.48	11800	-70.08	20230629	3110	13.50	20230516	11800	-70.08	20230629	2930	20.48	20220726	N	232830	500	57 억	148254	N	N	0	N	00	N
37	20230725	130946	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3545	-95	5	-2.61	1321610020	366137	43.37	3615	3720	3515	4730	2550	3640	3609.60	1.29	0	11353	4143	3891	3748	3496	3353	3820	3425	58	1090	500	2540	5	1	11515472	408	15.21	4.16	12	3.18	233.00	852.00	11800	20230629	-69.96	2930	20220726	20.99	11800	-69.96	20230629	3110	13.99	20230516	11800	-69.96	20230629	2930	20.99	20220726	N	232830	500	57 억	148254	N	N	0	N	00	N
38	20230725	120946	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3525	-115	5	-3.16	1164279765	321664	38.10	3615	3720	3515	4730	2550	3640	3619.55	1.29	0	5263	4143	3891	3748	3496	3353	3820	3425	58	1090	500	2540	5	1	11515472	406	15.13	4.14	12	2.79	233.00	852.00	11800	20230629	-70.13	2930	20220726	20.31	11800	-70.13	20230629	3110	13.34	20230516	11800	-70.13	20230629	2930	20.31	20220726	N	232830	500	57 억	148254	N	N	0	N	00	N
39	20230725	110944	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3580	-60	5	-1.65	916562510	251742	29.82	3615	3720	3555	4730	2550	3640	3640.88	1.29	0	-9466	4143	3891	3748	3496	3353	3820	3425	58	1090	500	2540	5	1	11515472	412	15.36	4.20	12	2.19	233.00	852.00	11800	20230629	-69.66	2930	20220726	22.18	11800	-69.66	20230629	3110	15.11	20230516	11800	-69.66	20230629	2930	22.18	20220726	N	232830	500	57 억	148254	N	N	0	N	00	N
40	20230725	100943	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3625	-15	5	-0.41	624037440	170363	20.18	3615	3720	3615	4730	2550	3640	3662.99	1.29	0	-6871	4143	3891	3748	3496	3353	3820	3425	58	1090	500	2540	5	1	11515472	417	15.56	4.25	12	1.48	233.00	852.00	11800	20230629	-69.28	2930	20220726	23.72	11800	-69.28	20230629	3110	16.56	20230516	11800	-69.28	20230629	2930	23.72	20220726	N	232830	500	57 억	148254	N	N	0	N	00	N
41	20230725	090943	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3680	40	2	1.10	292907735	79645	9.43	3615	3720	3615	4730	2550	3640	3677.68	1.29	0	-12818	4143	3891	3748	3496	3353	3820	3425	58	1090	500	2540	5	1	11515472	424	15.79	4.32	12	0.69	233.00	852.00	11800	20230629	-68.81	2930	20220726	25.60	11800	-68.81	20230629	3110	18.33	20230516	11800	-68.81	20230629	2930	25.60	20220726	N	232830	500	57 억	148254	N	N	0	N	00	N
42	20230724	160944	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3640	-370	5	-9.23	3068753640	827366	197.39	4000	4000	3605	5210	2810	4010	3709.24	0.95	0	31965	4226	4117	4056	3947	3886	4087	3917	58	1200	500	2800	5	1	11515472	419	15.62	4.27	12	7.18	233.00	852.00	11800	20230629	-69.15	2930	20220726	24.23	11800	-69.15	20230629	3110	17.04	20230516	11800	-69.15	20230629	2930	24.23	20220726	N	232830	500	57 억	109257	N	N	0	N	00	N
43	20230724	150940	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3630	-380	5	-9.48	2949896565	794717	189.60	4000	4000	3605	5210	2810	4010	3711.88	0.95	0	29318	4226	4117	4056	3947	3886	4087	3917	58	1200	500	2800	5	1	11515472	418	15.58	4.26	12	6.90	233.00	852.00	11800	20230629	-69.24	2930	20220726	23.89	11800	-69.24	20230629	3110	16.72	20230516	11800	-69.24	20230629	2930	23.89	20220726	N	232830	500	57 억	109257	N	N	0	N	00	N
44	20230724	140938	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3630	-380	5	-9.48	2617642505	702990	167.72	4000	4000	3610	5210	2810	4010	3723.58	0.95	0	20026	4226	4117	4056	3947	3886	4087	3917	58	1200	500	2800	5	1	11515472	418	15.58	4.26	12	6.10	233.00	852.00	11800	20230629	-69.24	2930	20220726	23.89	11800	-69.24	20230629	3110	16.72	20230516	11800	-69.24	20230629	2930	23.89	20220726	N	232830	500	57 억	109257	N	N	0	N	00	N
45	20230724	130939	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3660	-350	5	-8.73	2394725495	641706	153.10	4000	4000	3610	5210	2810	4010	3731.81	0.95	0	18414	4226	4117	4056	3947	3886	4087	3917	58	1200	500	2800	5	1	11515472	421	15.71	4.30	12	5.57	233.00	852.00	11800	20230629	-68.98	2930	20220726	24.91	11800	-68.98	20230629	3110	17.68	20230516	11800	-68.98	20230629	2930	24.91	20220726	N	232830	500	57 억	109257	N	N	0	N	00	N
46	20230724	120939	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3675	-335	5	-8.35	2123184500	567494	135.39	4000	4000	3610	5210	2810	4010	3741.33	0.95	0	21990	4226	4117	4056	3947	3886	4087	3917	58	1200	500	2800	5	1	11515472	423	15.77	4.31	12	4.93	233.00	852.00	11800	20230629	-68.86	2930	20220726	25.43	11800	-68.86	20230629	3110	18.17	20230516	11800	-68.86	20230629	2930	25.43	20220726	N	232830	500	57 억	109257	N	N	0	N	00	N
47	20230724	110944	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3695	-315	5	-7.86	1714498390	455541	108.68	4000	4000	3610	5210	2810	4010	3763.65	0.95	0	8404	4226	4117	4056	3947	3886	4087	3917	58	1200	500	2800	5	1	11515472	425	15.86	4.34	12	3.96	233.00	852.00	11800	20230629	-68.69	2930	20220726	26.11	11800	-68.69	20230629	3110	18.81	20230516	11800	-68.69	20230629	2930	26.11	20220726	N	232830	500	57 억	109257	N	N	0	N	00	N
48	20230724	100934	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3805	-205	5	-5.11	919619160	241229	57.55	4000	4000	3765	5210	2810	4010	3812.22	0.95	0	1782	4226	4117	4056	3947	3886	4087	3917	58	1200	500	2800	5	1	11515472	438	16.33	4.47	12	2.09	233.00	852.00	11800	20230629	-67.75	2930	20220726	29.86	11800	-67.75	20230629	3110	22.35	20230516	11800	-67.75	20230629	2930	29.86	20220726	N	232830	500	57 억	109257	N	N	0	N	00	N
49	20230724	090940	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3810	-200	5	-4.99	266030010	69124	16.49	4000	4000	3765	5210	2810	4010	3848.59	0.95	0	-4189	4226	4117	4056	3947	3886	4087	3917	58	1200	500	2800	5	1	11515472	439	16.35	4.47	12	0.60	233.00	852.00	11800	20230629	-67.71	2930	20220726	30.03	11800	-67.71	20230629	3110	22.51	20230516	11800	-67.71	20230629	2930	30.03	20220726	N	232830	500	57 억	109257	N	N	0	N	00	N
50	20230721	160930	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4010	-175	5	-4.18	1639823605	406331	79.77	4130	4165	3995	5440	2930	4185	4035.69	1.03	0	-8908	4341	4262	4136	4057	3931	4302	4097	58	1255	500	2920	5	1	11515472	462	17.21	4.71	12	3.53	233.00	852.00	11800	20230629	-66.02	2915	20220720	37.56	11800	-66.02	20230629	3110	28.94	20230516	11800	-66.02	20230629	2930	36.86	20220726	N	232830	500	57 억	118165	N	N	0	N	00	N
51	20230721	150932	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3995	-190	5	-4.54	1511640530	374337	73.49	4130	4165	3995	5440	2930	4185	4038.18	1.03	0	-8769	4341	4262	4136	4057	3931	4302	4097	58	1255	500	2920	5	1	11515472	460	17.15	4.69	12	3.25	233.00	852.00	11800	20230629	-66.14	2915	20220720	37.05	11800	-66.14	20230629	3110	28.46	20230516	11800	-66.14	20230629	2930	36.35	20220726	N	232830	500	57 억	118165	N	N	0	N	00	N
52	20230721	140929	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4005	-180	5	-4.30	1240202060	306538	60.18	4130	4165	4000	5440	2930	4185	4045.83	1.03	0	-10463	4341	4262	4136	4057	3931	4302	4097	58	1255	500	2920	5	1	11515472	461	17.19	4.70	12	2.66	233.00	852.00	11800	20230629	-66.06	2915	20220720	37.39	11800	-66.06	20230629	3110	28.78	20230516	11800	-66.06	20230629	2930	36.69	20220726	N	232830	500	57 억	118165	N	N	0	N	00	N
53	20230721	130932	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4030	-155	5	-3.70	972241010	239723	47.06	4130	4165	4020	5440	2930	4185	4055.69	1.03	0	-9751	4341	4262	4136	4057	3931	4302	4097	58	1255	500	2920	5	1	11515472	464	17.30	4.73	12	2.08	233.00	852.00	11800	20230629	-65.85	2915	20220720	38.25	11800	-65.85	20230629	3110	29.58	20230516	11800	-65.85	20230629	2930	37.54	20220726	N	232830	500	57 억	118165	N	N	0	N	00	N
54	20230721	120944	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4030	-155	5	-3.70	840137650	206932	40.62	4130	4165	4025	5440	2930	4185	4059.97	1.03	0	-8561	4341	4262	4136	4057	3931	4302	4097	58	1255	500	2920	5	1	11515472	464	17.30	4.73	12	1.80	233.00	852.00	11800	20230629	-65.85	2915	20220720	38.25	11800	-65.85	20230629	3110	29.58	20230516	11800	-65.85	20230629	2930	37.54	20220726	N	232830	500	57 억	118165	N	N	0	N	00	N
55	20230721	110940	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4055	-130	5	-3.11	679670930	167173	32.82	4130	4165	4030	5440	2930	4185	4065.67	1.03	0	-7990	4341	4262	4136	4057	3931	4302	4097	58	1255	500	2920	5	1	11515472	467	17.40	4.76	12	1.45	233.00	852.00	11800	20230629	-65.64	2915	20220720	39.11	11800	-65.64	20230629	3110	30.39	20230516	11800	-65.64	20230629	2930	38.40	20220726	N	232830	500	57 억	118165	N	N	0	N	00	N
56	20230721	100938	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4075	-110	5	-2.63	455435650	111769	21.94	4130	4165	4030	5440	2930	4185	4074.79	1.03	0	-10395	4341	4262	4136	4057	3931	4302	4097	58	1255	500	2920	5	1	11515472	469	17.49	4.78	12	0.97	233.00	852.00	11800	20230629	-65.47	2915	20220720	39.79	11800	-65.47	20230629	3110	31.03	20230516	11800	-65.47	20230629	2930	39.08	20220726	N	232830	500	57 억	118165	N	N	0	N	00	N
57	20230721	090936	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4110	-75	5	-1.79	94478300	22964	4.51	4130	4165	4090	5440	2930	4185	4114.19	1.03	0	537	4341	4262	4136	4057	3931	4302	4097	58	1255	500	2920	5	1	11515472	473	17.64	4.82	12	0.20	233.00	852.00	11800	20230629	-65.17	2915	20220720	40.99	11800	-65.17	20230629	3110	32.15	20230516	11800	-65.17	20230629	2930	40.27	20220726	N	232830	500	57 억	118165	N	N	0	N	00	N
58	20230720	160927	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4185	65	2	1.58	2047450260	498197	51.68	4010	4215	4010	5350	2885	4120	4109.11	1.04	0	-709	4526	4322	4206	4002	3886	4265	3945	58	1232	500	2880	5	1	11515472	482	17.96	4.91	12	4.33	233.00	852.00	11800	20230629	-64.53	2900	20220719	44.31	11800	-64.53	20230629	3110	34.57	20230516	11800	-64.53	20230629	2915	43.57	20220720	N	232830	500	57 억	120001	N	N	0	N	00	N
59	20230720	150928	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4125	5	2	0.12	1900038320	462802	48.01	4010	4215	4010	5350	2885	4120	4105.51	1.04	0	-293	4526	4322	4206	4002	3886	4265	3945	58	1232	500	2880	5	1	11515472	475	17.70	4.84	12	4.02	233.00	852.00	11800	20230629	-65.04	2900	20220719	42.24	11800	-65.04	20230629	3110	32.64	20230516	11800	-65.04	20230629	2915	41.51	20220720	N	232830	500	57 억	120001	N	N	0	N	00	N
60	20230720	140926	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4130	10	2	0.24	1769883510	431247	44.74	4010	4215	4010	5350	2885	4120	4104.11	1.04	0	583	4526	4322	4206	4002	3886	4265	3945	58	1232	500	2880	5	1	11515472	476	17.73	4.85	12	3.74	233.00	852.00	11800	20230629	-65.00	2900	20220719	42.41	11800	-65.00	20230629	3110	32.80	20230516	11800	-65.00	20230629	2915	41.68	20220720	N	232830	500	57 억	120001	N	N	0	N	00	N
61	20230720	130927	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4130	10	2	0.24	1636896020	398994	41.39	4010	4215	4010	5350	2885	4120	4102.56	1.04	0	2007	4526	4322	4206	4002	3886	4265	3945	58	1232	500	2880	5	1	11515472	476	17.73	4.85	12	3.46	233.00	852.00	11800	20230629	-65.00	2900	20220719	42.41	11800	-65.00	20230629	3110	32.80	20230516	11800	-65.00	20230629	2915	41.68	20220720	N	232830	500	57 억	120001	N	N	0	N	00	N
62	20230720	120936	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4090	-30	5	-0.73	1486392055	362583	37.61	4010	4215	4010	5350	2885	4120	4099.45	1.04	0	-3910	4526	4322	4206	4002	3886	4265	3945	58	1232	500	2880	5	1	11515472	471	17.55	4.80	12	3.15	233.00	852.00	11800	20230629	-65.34	2900	20220719	41.03	11800	-65.34	20230629	3110	31.51	20230516	11800	-65.34	20230629	2915	40.31	20220720	N	232830	500	57 억	120001	N	N	0	N	00	N
63	20230720	110931	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4070	-50	5	-1.21	1302197560	317721	32.96	4010	4215	4010	5350	2885	4120	4098.56	1.04	0	260	4526	4322	4206	4002	3886	4265	3945	58	1232	500	2880	5	1	11515472	469	17.47	4.78	12	2.76	233.00	852.00	11800	20230629	-65.51	2900	20220719	40.34	11800	-65.51	20230629	3110	30.87	20230516	11800	-65.51	20230629	2915	39.62	20220720	N	232830	500	57 억	120001	N	N	0	N	00	N
64	20230720	100921	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4095	-25	5	-0.61	1097079175	267392	27.74	4010	4215	4010	5350	2885	4120	4102.89	1.04	0	88	4526	4322	4206	4002	3886	4265	3945	58	1232	500	2880	5	1	11515472	472	17.58	4.81	12	2.32	233.00	852.00	11800	20230629	-65.30	2900	20220719	41.21	11800	-65.30	20230629	3110	31.67	20230516	11800	-65.30	20230629	2915	40.48	20220720	N	232830	500	57 억	120001	N	N	0	N	00	N
65	20230720	090923	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4025	-95	5	-2.31	231139730	57366	5.95	4010	4085	4010	5350	2885	4120	4029.20	1.04	0	11909	4526	4322	4206	4002	3886	4265	3945	58	1232	500	2880	5	1	11515472	463	17.27	4.72	12	0.50	233.00	852.00	11800	20230629	-65.89	2900	20220719	38.79	11800	-65.89	20230629	3110	29.42	20230516	11800	-65.89	20230629	2915	38.08	20220720	N	232830	500	57 억	120001	N	N	0	N	00	N
66	20230719	160940	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4120	-305	5	-6.89	3967724905	945614	87.98	4380	4410	4090	5750	3100	4425	4196.08	0.56	0	56586	4981	4702	4556	4277	4131	4630	4205	58	1325	500	3090	5	1	11515472	474	17.68	4.84	12	8.21	233.00	852.00	11800	20230629	-65.08	2900	20220719	42.07	11800	-65.08	20230629	3110	32.48	20230516	11800	-65.08	20230629	2900	42.07	20220719	N	232830	500	57 억	64235	N	N	0	N	00	N
67	20230719	150940	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4120	-305	5	-6.89	3796372125	904017	84.11	4380	4410	4090	5750	3100	4425	4199.36	0.56	0	55715	4981	4702	4556	4277	4131	4630	4205	58	1325	500	3090	5	1	11515472	474	17.68	4.84	12	7.85	233.00	852.00	11800	20230629	-65.08	2900	20220719	42.07	11800	-65.08	20230629	3110	32.48	20230516	11800	-65.08	20230629	2900	42.07	20220719	N	232830	500	57 억	64235	N	N	0	N	00	N
68	20230719	140942	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4145	-280	5	-6.33	3163134115	750390	69.81	4380	4410	4100	5750	3100	4425	4215.22	0.56	0	45614	4981	4702	4556	4277	4131	4630	4205	58	1325	500	3090	5	1	11515472	477	17.79	4.87	12	6.52	233.00	852.00	11800	20230629	-64.87	2900	20220719	42.93	11800	-64.87	20230629	3110	33.28	20230516	11800	-64.87	20230629	2900	42.93	20220719	N	232830	500	57 억	64235	N	N	0	N	00	N
69	20230719	130929	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4180	-245	5	-5.54	2559384600	604862	56.27	4380	4410	4100	5750	3100	4425	4231.24	0.56	0	39759	4981	4702	4556	4277	4131	4630	4205	58	1325	500	3090	5	1	11515472	481	17.94	4.91	12	5.25	233.00	852.00	11800	20230629	-64.58	2900	20220719	44.14	11800	-64.58	20230629	3110	34.41	20230516	11800	-64.58	20230629	2900	44.14	20220719	N	232830	500	57 억	64235	N	N	0	N	00	N
70	20230719	120945	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4190	-235	5	-5.31	2091921780	492662	45.84	4380	4410	4175	5750	3100	4425	4246.03	0.56	0	29915	4981	4702	4556	4277	4131	4630	4205	58	1325	500	3090	5	1	11515472	482	17.98	4.92	12	4.28	233.00	852.00	11800	20230629	-64.49	2900	20220719	44.48	11800	-64.49	20230629	3110	34.73	20230516	11800	-64.49	20230629	2900	44.48	20220719	N	232830	500	57 억	64235	N	N	0	N	00	N
71	20230719	110943	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4180	-245	5	-5.54	1881744000	442513	41.17	4380	4410	4175	5750	3100	4425	4252.27	0.56	0	27519	4981	4702	4556	4277	4131	4630	4205	58	1325	500	3090	5	1	11515472	481	17.94	4.91	12	3.84	233.00	852.00	11800	20230629	-64.58	2900	20220719	44.14	11800	-64.58	20230629	3110	34.41	20230516	11800	-64.58	20230629	2900	44.14	20220719	N	232830	500	57 억	64235	N	N	0	N	00	N
72	20230719	100934	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4225	-200	5	-4.52	1347206585	315669	29.37	4380	4410	4195	5750	3100	4425	4267.61	0.56	0	23606	4981	4702	4556	4277	4131	4630	4205	58	1325	500	3090	5	1	11515472	487	18.13	4.96	12	2.74	233.00	852.00	11800	20230629	-64.19	2900	20220719	45.69	11800	-64.19	20230629	3110	35.85	20230516	11800	-64.19	20230629	2900	45.69	20220719	N	232830	500	57 억	64235	N	N	0	N	00	N
73	20230719	090934	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4265	-160	5	-3.62	394804315	91168	8.48	4380	4410	4265	5750	3100	4425	4330.15	0.56	0	-921	4981	4702	4556	4277	4131	4630	4205	58	1325	500	3090	5	1	11515472	491	18.30	5.01	12	0.79	233.00	852.00	11800	20230629	-63.86	2900	20220719	47.07	11800	-63.86	20230629	3110	37.14	20230516	11800	-63.86	20230629	2900	47.07	20220719	N	232830	500	57 억	64235	N	N	0	N	00	N
74	20230718	160933	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4425	-335	5	-7.04	4738915815	1042319	83.66	4775	4835	4410	6180	3335	4760	4547.19	0.58	0	-4990	5230	4995	4865	4630	4500	4930	4565	58	1422	500	3330	5	1	11515472	510	18.99	5.19	12	9.05	233.00	852.00	11800	20230629	-62.50	2880	20220715	53.65	11800	-62.50	20230629	3110	42.28	20230516	11800	-62.50	20230629	2900	52.59	20220719	N	232830	500	57 억	67318	N	N	0	N	00	N
75	20230718	150931	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4430	-330	5	-6.93	4503883280	989243	79.40	4775	4835	4410	6180	3335	4760	4552.84	0.58	0	-5932	5230	4995	4865	4630	4500	4930	4565	58	1422	500	3330	5	1	11515472	510	19.01	5.20	12	8.59	233.00	852.00	11800	20230629	-62.46	2880	20220715	53.82	11800	-62.46	20230629	3110	42.44	20230516	11800	-62.46	20230629	2900	52.76	20220719	N	232830	500	57 억	67318	N	N	0	N	00	N
76	20230718	140928	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4435	-325	5	-6.83	4077435615	892859	71.67	4775	4835	4410	6180	3335	4760	4566.70	0.58	0	-333	5230	4995	4865	4630	4500	4930	4565	58	1422	500	3330	5	1	11515472	511	19.03	5.21	12	7.75	233.00	852.00	11800	20230629	-62.42	2880	20220715	53.99	11800	-62.42	20230629	3110	42.60	20230516	11800	-62.42	20230629	2900	52.93	20220719	N	232830	500	57 억	67318	N	N	0	N	00	N
77	20230718	130928	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4420	-340	5	-7.14	3833181695	837858	67.25	4775	4835	4410	6180	3335	4760	4574.96	0.58	0	-2519	5230	4995	4865	4630	4500	4930	4565	58	1422	500	3330	5	1	11515472	509	18.97	5.19	12	7.28	233.00	852.00	11800	20230629	-62.54	2880	20220715	53.47	11800	-62.54	20230629	3110	42.12	20230516	11800	-62.54	20230629	2900	52.41	20220719	N	232830	500	57 억	67318	N	N	0	N	00	N
78	20230718	120937	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4460	-300	5	-6.30	3464381850	754625	60.57	4775	4835	4420	6180	3335	4760	4590.85	0.58	0	-3870	5230	4995	4865	4630	4500	4930	4565	58	1422	500	3330	5	1	11515472	514	19.14	5.23	12	6.55	233.00	852.00	11800	20230629	-62.20	2880	20220715	54.86	11800	-62.20	20230629	3110	43.41	20230516	11800	-62.20	20230629	2900	53.79	20220719	N	232830	500	57 억	67318	N	N	0	N	00	N
79	20230718	110936	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4510	-250	5	-5.25	2857933560	618960	49.68	4775	4835	4485	6180	3335	4760	4617.30	0.58	0	-5822	5230	4995	4865	4630	4500	4930	4565	58	1422	500	3330	5	1	11515472	519	19.36	5.29	12	5.38	233.00	852.00	11800	20230629	-61.78	2880	20220715	56.60	11800	-61.78	20230629	3110	45.02	20230516	11800	-61.78	20230629	2900	55.52	20220719	N	232830	500	57 억	67318	N	N	0	N	00	N
80	20230718	100929	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4565	-195	5	-4.10	1460534310	310404	24.91	4775	4835	4560	6180	3335	4760	4705.26	0.58	0	-3506	5230	4995	4865	4630	4500	4930	4565	58	1422	500	3330	5	1	11515472	526	19.59	5.36	12	2.70	233.00	852.00	11800	20230629	-61.31	2880	20220715	58.51	11800	-61.31	20230629	3110	46.78	20230516	11800	-61.31	20230629	2900	57.41	20220719	N	232830	500	57 억	67318	N	N	0	N	00	N
81	20230718	090926	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4815	55	2	1.16	185110360	38801	3.11	4775	4820	4745	6180	3335	4760	4770.78	0.58	0	-2296	5230	4995	4865	4630	4500	4930	4565	58	1422	500	3330	5	1	11515472	554	20.67	5.65	12	0.34	233.00	852.00	11800	20230629	-59.19	2880	20220715	67.19	11800	-59.19	20230629	3110	54.82	20230516	11800	-59.19	20230629	2900	66.03	20220719	N	232830	500	57 억	67318	N	N	0	N	00	N
82	20230717	160928	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4760	-280	5	-5.56	5977520825	1222809	57.64	5040	5100	4735	6550	3530	5040	4888.49	0.81	0	-26303	5480	5260	5130	4910	4780	5195	4845	58	1510	500	3520	5	1	11515472	548	20.43	5.59	12	10.62	233.00	852.00	11800	20230629	-59.66	2880	20220715	65.28	11800	-59.66	20230629	3110	53.05	20230516	11800	-59.66	20230629	2900	64.14	20220719	N	232830	500	57 억	93620	N	N	0	N	00	N
83	20230717	150925	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4765	-275	5	-5.46	5739358830	1172822	55.28	5040	5100	4735	6550	3530	5040	4893.57	0.81	0	-29309	5480	5260	5130	4910	4780	5195	4845	58	1510	500	3520	5	1	11515472	549	20.45	5.59	12	10.18	233.00	852.00	11800	20230629	-59.62	2880	20220715	65.45	11800	-59.62	20230629	3110	53.22	20230516	11800	-59.62	20230629	2900	64.31	20220719	N	232830	500	57 억	93620	N	N	0	N	00	N
84	20230717	140927	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4880	-160	5	-3.17	4911048285	1000838	47.18	5040	5100	4830	6550	3530	5040	4906.88	0.81	0	-28791	5480	5260	5130	4910	4780	5195	4845	58	1510	500	3520	5	1	11515472	562	20.94	5.73	12	8.69	233.00	852.00	11800	20230629	-58.64	2880	20220715	69.44	11800	-58.64	20230629	3110	56.91	20230516	11800	-58.64	20230629	2900	68.28	20220719	N	232830	500	57 억	93620	N	N	0	N	00	N
85	20230717	130918	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4845	-195	5	-3.87	2455993660	502022	23.66	5040	5100	4830	6550	3530	5040	4892.07	0.81	0	-28370	5480	5260	5130	4910	4780	5195	4845	58	1510	500	3520	5	1	11515472	558	20.79	5.69	12	4.36	233.00	852.00	11800	20230629	-58.94	2880	20220715	68.23	11800	-58.94	20230629	3110	55.79	20230516	11800	-58.94	20230629	2900	67.07	20220719	N	232830	500	57 억	93620	N	N	0	N	00	N
86	20230717	120929	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4870	-170	5	-3.37	2241896435	458012	21.59	5040	5100	4830	6550	3530	5040	4894.70	0.81	0	-26896	5480	5260	5130	4910	4780	5195	4845	58	1510	500	3520	5	1	11515472	561	20.90	5.72	12	3.98	233.00	852.00	11800	20230629	-58.73	2880	20220715	69.10	11800	-58.73	20230629	3110	56.59	20230516	11800	-58.73	20230629	2900	67.93	20220719	N	232830	500	57 억	93620	N	N	0	N	00	N
87	20230717	110919	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4880	-160	5	-3.17	1762462595	359424	16.94	5040	5100	4830	6550	3530	5040	4903.40	0.81	0	-25267	5480	5260	5130	4910	4780	5195	4845	58	1510	500	3520	5	1	11515472	562	20.94	5.73	12	3.12	233.00	852.00	11800	20230629	-58.64	2880	20220715	69.44	11800	-58.64	20230629	3110	56.91	20230516	11800	-58.64	20230629	2900	68.28	20220719	N	232830	500	57 억	93620	N	N	0	N	00	N
88	20230717	100920	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4880	-160	5	-3.17	1447367925	294858	13.90	5040	5100	4830	6550	3530	5040	4908.49	0.81	0	-29229	5480	5260	5130	4910	4780	5195	4845	58	1510	500	3520	5	1	11515472	562	20.94	5.73	12	2.56	233.00	852.00	11800	20230629	-58.64	2880	20220715	69.44	11800	-58.64	20230629	3110	56.91	20230516	11800	-58.64	20230629	2900	68.28	20220719	N	232830	500	57 억	93620	N	N	0	N	00	N
89	20230717	090920	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4930	-110	5	-2.18	472232030	96051	4.53	5040	5100	4830	6550	3530	5040	4915.88	0.81	0	-7002	5480	5260	5130	4910	4780	5195	4845	58	1510	500	3520	5	1	11515472	568	21.16	5.79	12	0.83	233.00	852.00	11800	20230629	-58.22	2880	20220715	71.18	11800	-58.22	20230629	3110	58.52	20230516	11800	-58.22	20230629	2900	70.00	20220719	N	232830	500	57 억	93620	N	N	0	N	00	N
90	20230714	160920	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5040	-200	5	-3.82	10684444350	2086102	178.97	5260	5350	5000	6810	3670	5240	5122.20	0.41	0	59827	5686	5462	5326	5102	4966	5395	5035	58	1570	500	3660	10	1	11515472	580	21.63	5.92	12	18.12	233.00	852.00	11800	20230629	-57.29	2840	20220713	77.46	11800	-57.29	20230629	3110	62.06	20230516	11800	-57.29	20230629	2880	75.00	20220715	N	232830	500	57 억	47703	N	N	0	N	00	N
91	20230714	150923	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5130	-110	5	-2.10	9829983030	1916786	164.44	5260	5350	5000	6810	3670	5240	5128.37	0.41	0	40171	5686	5462	5326	5102	4966	5395	5035	58	1570	500	3660	10	1	11515472	591	22.02	6.02	12	16.65	233.00	852.00	11800	20230629	-56.53	2840	20220713	80.63	11800	-56.53	20230629	3110	64.95	20230516	11800	-56.53	20230629	2880	78.12	20220715	N	232830	500	57 억	47703	N	N	0	N	00	N
92	20230714	140928	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5030	-210	5	-4.01	8559035120	1667179	143.03	5260	5350	5000	6810	3670	5240	5133.84	0.41	0	39045	5686	5462	5326	5102	4966	5395	5035	58	1570	500	3660	10	1	11515472	579	21.59	5.90	12	14.48	233.00	852.00	11800	20230629	-57.37	2840	20220713	77.11	11800	-57.37	20230629	3110	61.74	20230516	11800	-57.37	20230629	2880	74.65	20220715	N	232830	500	57 억	47703	N	N	0	N	00	N
93	20230714	130915	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5050	-190	5	-3.63	7964868070	1548669	132.86	5260	5350	5000	6810	3670	5240	5143.04	0.41	0	35862	5686	5462	5326	5102	4966	5395	5035	58	1570	500	3660	10	1	11515472	582	21.67	5.93	12	13.45	233.00	852.00	11800	20230629	-57.20	2840	20220713	77.82	11800	-57.20	20230629	3110	62.38	20230516	11800	-57.20	20230629	2880	75.35	20220715	N	232830	500	57 억	47703	N	N	0	N	00	N
94	20230714	120914	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5100	-140	5	-2.67	7263113300	1409154	120.89	5260	5350	5000	6810	3670	5240	5154.24	0.41	0	38628	5686	5462	5326	5102	4966	5395	5035	58	1570	500	3660	10	1	11515472	587	21.89	5.99	12	12.24	233.00	852.00	11800	20230629	-56.78	2840	20220713	79.58	11800	-56.78	20230629	3110	63.99	20230516	11800	-56.78	20230629	2880	77.08	20220715	N	232830	500	57 억	47703	N	N	0	N	00	N
95	20230714	110926	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5060	-180	5	-3.44	6788574010	1315058	112.82	5260	5350	5000	6810	3670	5240	5162.19	0.41	0	37585	5686	5462	5326	5102	4966	5395	5035	58	1570	500	3660	10	1	11515472	583	21.72	5.94	12	11.42	233.00	852.00	11800	20230629	-57.12	2840	20220713	78.17	11800	-57.12	20230629	3110	62.70	20230516	11800	-57.12	20230629	2880	75.69	20220715	N	232830	500	57 억	47703	N	N	0	N	00	N
96	20230714	100927	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5090	-150	5	-2.86	5915396190	1142879	98.05	5260	5350	5000	6810	3670	5240	5175.87	0.41	0	45846	5686	5462	5326	5102	4966	5395	5035	58	1570	500	3660	10	1	11515472	586	21.85	5.97	12	9.92	233.00	852.00	11800	20230629	-56.86	2840	20220713	79.23	11800	-56.86	20230629	3110	63.67	20230516	11800	-56.86	20230629	2880	76.74	20220715	N	232830	500	57 억	47703	N	N	0	N	00	N
97	20230714	090922	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5250	10	2	0.19	370441860	70487	6.05	5260	5310	5220	6810	3670	5240	5255.46	0.41	0	-5514	5686	5462	5326	5102	4966	5395	5035	58	1570	500	3660	10	1	11515472	605	22.53	6.16	12	0.61	233.00	852.00	11800	20230629	-55.51	2840	20220713	84.86	11800	-55.51	20230629	3110	68.81	20230516	11800	-55.51	20230629	2880	82.29	20220715	N	232830	500	57 억	47703	N	N	0	N	00	N
98	20230713	160918	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5240	-170	5	-3.14	6086792680	1135726	37.08	5500	5550	5190	7030	3790	5410	5359.80	0.35	0	-206	6136	5772	5586	5222	5036	5680	5130	58	1620	500	3780	10	1	11515472	603	22.49	6.15	12	9.86	233.00	852.00	11800	20230629	-55.59	2840	20220713	84.51	11800	-55.59	20230629	3110	68.49	20230516	11800	-55.59	20230629	2840	84.51	20220713	N	232830	500	57 억	40185	N	N	0	N	00	N
99	20230713	150913	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5200	-210	5	-3.88	5762425080	1073692	35.05	5500	5550	5190	7030	3790	5410	5366.91	0.35	0	35	6136	5772	5586	5222	5036	5680	5130	58	1620	500	3780	10	1	11515472	599	22.32	6.10	12	9.32	233.00	852.00	11800	20230629	-55.93	2840	20220713	83.10	11800	-55.93	20230629	3110	67.20	20230516	11800	-55.93	20230629	2840	83.10	20220713	N	232830	500	57 억	40185	N	N	0	N	00	N
100	20230713	140911	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5270	-140	5	-2.59	4862022820	902148	29.45	5500	5550	5260	7030	3790	5410	5389.38	0.35	0	-4207	6136	5772	5586	5222	5036	5680	5130	58	1620	500	3780	10	1	11515472	607	22.62	6.19	12	7.83	233.00	852.00	11800	20230629	-55.34	2840	20220713	85.56	11800	-55.34	20230629	3110	69.45	20230516	11800	-55.34	20230629	2840	85.56	20220713	N	232830	500	57 억	40185	N	N	0	N	00	N
101	20230713	130916	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5370	-40	5	-0.74	4094025580	757566	24.73	5500	5550	5280	7030	3790	5410	5404.18	0.35	0	-1208	6136	5772	5586	5222	5036	5680	5130	58	1620	500	3780	10	1	11515472	618	23.05	6.30	12	6.58	233.00	852.00	11800	20230629	-54.49	2840	20220713	89.08	11800	-54.49	20230629	3110	72.67	20230516	11800	-54.49	20230629	2840	89.08	20220713	N	232830	500	57 억	40185	N	N	0	N	00	N
102	20230713	120912	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5420	10	2	0.18	3704025130	685236	22.37	5500	5550	5280	7030	3790	5410	5405.47	0.35	0	-1395	6136	5772	5586	5222	5036	5680	5130	58	1620	500	3780	10	1	11515472	624	23.26	6.36	12	5.95	233.00	852.00	11800	20230629	-54.07	2840	20220713	90.85	11800	-54.07	20230629	3110	74.28	20230516	11800	-54.07	20230629	2840	90.85	20220713	N	232830	500	57 억	40185	N	N	0	N	00	N
103	20230713	110915	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5430	20	2	0.37	3096904290	573581	18.72	5500	5550	5280	7030	3790	5410	5399.24	0.35	0	7084	6136	5772	5586	5222	5036	5680	5130	58	1620	500	3780	10	1	11515472	625	23.30	6.37	12	4.98	233.00	852.00	11800	20230629	-53.98	2840	20220713	91.20	11800	-53.98	20230629	3110	74.60	20230516	11800	-53.98	20230629	2840	91.20	20220713	N	232830	500	57 억	40185	N	N	0	N	00	N
104	20230713	100909	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5380	-30	5	-0.55	2038962890	379130	12.38	5500	5500	5280	7030	3790	5410	5377.97	0.35	0	8331	6136	5772	5586	5222	5036	5680	5130	58	1620	500	3780	10	1	11515472	620	23.09	6.31	12	3.29	233.00	852.00	11800	20230629	-54.41	2840	20220713	89.44	11800	-54.41	20230629	3110	72.99	20230516	11800	-54.41	20230629	2840	89.44	20220713	N	232830	500	57 억	40185	N	N	0	N	00	N
105	20230713	090910	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5410	0	3	0.00	590411180	108566	3.54	5500	5500	5370	7030	3790	5410	5438.36	0.35	0	-5362	6136	5772	5586	5222	5036	5680	5130	58	1620	500	3780	10	1	11515472	623	23.22	6.35	12	0.94	233.00	852.00	11800	20230629	-54.15	2840	20220713	90.49	11800	-54.15	20230629	3110	73.95	20230516	11800	-54.15	20230629	2840	90.49	20220713	N	232830	500	57 억	40185	N	N	0	N	00	N
106	20230712	160907	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5410	70	2	1.31	17005802140	3024509	113.92	5650	5950	5400	6940	3740	5340	5622.87	0.66	0	-37414	5746	5542	5376	5172	5006	5645	5275	58	1600	500	3730	10	1	11515472	623	23.22	6.35	12	26.26	233.00	852.00	11800	20230629	-54.15	2815	20220711	92.18	11800	-54.15	20230629	3110	73.95	20230516	11800	-54.15	20230629	2840	90.49	20220713	N	232830	500	57 억	76179	N	N	0	N	00	N
107	20230712	150902	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5450	110	2	2.06	16543347900	2939227	110.71	5650	5950	5410	6940	3740	5340	5628.47	0.66	0	-42526	5746	5542	5376	5172	5006	5645	5275	58	1600	500	3730	10	1	11515472	628	23.39	6.40	12	25.52	233.00	852.00	11800	20230629	-53.81	2815	20220711	93.61	11800	-53.81	20230629	3110	75.24	20230516	11800	-53.81	20230629	2840	91.90	20220713	N	232830	500	57 억	76179	N	N	0	N	00	N
108	20230712	140859	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5500	160	2	3.00	15584555650	2764018	104.11	5650	5950	5470	6940	3740	5340	5638.37	0.66	0	-41268	5746	5542	5376	5172	5006	5645	5275	58	1600	500	3730	10	1	11515472	633	23.61	6.46	12	24.00	233.00	852.00	11800	20230629	-53.39	2815	20220711	95.38	11800	-53.39	20230629	3110	76.85	20230516	11800	-53.39	20230629	2840	93.66	20220713	N	232830	500	57 억	76179	N	N	0	N	00	N
109	20230712	130900	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5530	190	2	3.56	14443817380	2558438	96.37	5650	5950	5470	6940	3740	5340	5645.56	0.66	0	-41492	5746	5542	5376	5172	5006	5645	5275	58	1600	500	3730	10	1	11515472	637	23.73	6.49	12	22.22	233.00	852.00	11800	20230629	-53.14	2815	20220711	96.45	11800	-53.14	20230629	3110	77.81	20230516	11800	-53.14	20230629	2840	94.72	20220713	N	232830	500	57 억	76179	N	N	0	N	00	N
110	20230712	120905	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5520	180	2	3.37	13440593490	2377883	89.57	5650	5950	5470	6940	3740	5340	5652.34	0.66	0	-37497	5746	5542	5376	5172	5006	5645	5275	58	1600	500	3730	10	1	11515472	636	23.69	6.48	12	20.65	233.00	852.00	11800	20230629	-53.22	2815	20220711	96.09	11800	-53.22	20230629	3110	77.49	20230516	11800	-53.22	20230629	2840	94.37	20220713	N	232830	500	57 억	76179	N	N	0	N	00	N
111	20230712	110905	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5500	160	2	3.00	12650558690	2235190	84.19	5650	5950	5470	6940	3740	5340	5659.72	0.66	0	-22334	5746	5542	5376	5172	5006	5645	5275	58	1600	500	3730	10	1	11515472	633	23.61	6.46	12	19.41	233.00	852.00	11800	20230629	-53.39	2815	20220711	95.38	11800	-53.39	20230629	3110	76.85	20230516	11800	-53.39	20230629	2840	93.66	20220713	N	232830	500	57 억	76179	N	N	0	N	00	N
112	20230712	100904	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5490	150	2	2.81	11523033420	2030274	76.47	5650	5950	5490	6940	3740	5340	5675.61	0.66	0	-6142	5746	5542	5376	5172	5006	5645	5275	58	1600	500	3730	10	1	11515472	632	23.56	6.44	12	17.63	233.00	852.00	11800	20230629	-53.47	2815	20220711	95.03	11800	-53.47	20230629	3110	76.53	20230516	11800	-53.47	20230629	2840	93.31	20220713	N	232830	500	57 억	76179	N	N	0	N	00	N
113	20230712	090905	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5610	270	2	5.06	6825273860	1196137	45.06	5650	5950	5600	6940	3740	5340	5706.10	0.66	0	-2030	5746	5542	5376	5172	5006	5645	5275	58	1600	500	3730	10	1	11515472	646	24.08	6.58	12	10.39	233.00	852.00	11800	20230629	-52.46	2815	20220711	99.29	11800	-52.46	20230629	3110	80.39	20230516	11800	-52.46	20230629	2840	97.54	20220713	N	232830	500	57 억	76179	N	N	0	N	00	N
114	20230711	160853	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5340	90	2	1.71	12703125330	2389871	152.54	5210	5580	5210	6820	3680	5250	5315.44	0.31	0	11102	6123	5686	5433	4996	4743	5560	4870	58	1570	500	3670	10	1	11515472	615	22.92	6.27	12	20.75	233.00	852.00	11800	20230629	-54.75	2815	20220708	89.70	11800	-54.75	20230629	3110	71.70	20230516	11800	-54.75	20230629	2815	89.70	20220711	N	232830	500	57 억	36191	N	N	0	N	00	N
115	20230711	150850	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5310	60	2	1.14	12119032880	2280370	145.55	5210	5580	5210	6820	3680	5250	5314.55	0.31	0	9456	6123	5686	5433	4996	4743	5560	4870	58	1570	500	3670	10	1	11515472	611	22.79	6.23	12	19.80	233.00	852.00	11800	20230629	-55.00	2815	20220708	88.63	11800	-55.00	20230629	3110	70.74	20230516	11800	-55.00	20230629	2815	88.63	20220711	N	232830	500	57 억	36191	N	N	0	N	00	N
116	20230711	140844	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5260	10	2	0.19	11037749890	2075810	132.49	5210	5580	5210	6820	3680	5250	5317.38	0.31	0	5079	6123	5686	5433	4996	4743	5560	4870	58	1570	500	3670	10	1	11515472	606	22.58	6.17	12	18.03	233.00	852.00	11800	20230629	-55.42	2815	20220708	86.86	11800	-55.42	20230629	3110	69.13	20230516	11800	-55.42	20230629	2815	86.86	20220711	N	232830	500	57 억	36191	N	N	0	N	00	N
117	20230711	130835	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5260	10	2	0.19	10181160790	1912630	122.08	5210	5580	5210	6820	3680	5250	5323.19	0.31	0	19341	6123	5686	5433	4996	4743	5560	4870	58	1570	500	3670	10	1	11515472	606	22.58	6.17	12	16.61	233.00	852.00	11800	20230629	-55.42	2815	20220708	86.86	11800	-55.42	20230629	3110	69.13	20230516	11800	-55.42	20230629	2815	86.86	20220711	N	232830	500	57 억	36191	N	N	0	N	00	N
118	20230711	120855	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5270	20	2	0.38	5379233510	1010788	64.52	5210	5580	5210	6820	3680	5250	5321.94	0.31	0	4935	6123	5686	5433	4996	4743	5560	4870	58	1570	500	3670	10	1	11515472	607	22.62	6.19	12	8.78	233.00	852.00	11800	20230629	-55.34	2815	20220708	87.21	11800	-55.34	20230629	3110	69.45	20230516	11800	-55.34	20230629	2815	87.21	20220711	N	232830	500	57 억	36191	N	N	0	N	00	N
119	20230711	110900	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5270	20	2	0.38	4389927170	823008	52.53	5210	5580	5210	6820	3680	5250	5334.18	0.31	0	7360	6123	5686	5433	4996	4743	5560	4870	58	1570	500	3670	10	1	11515472	607	22.62	6.19	12	7.15	233.00	852.00	11800	20230629	-55.34	2815	20220708	87.21	11800	-55.34	20230629	3110	69.45	20230516	11800	-55.34	20230629	2815	87.21	20220711	N	232830	500	57 억	36191	N	N	0	N	00	N
120	20230711	100858	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5280	30	2	0.57	3319164580	619416	39.54	5210	5580	5210	6820	3680	5250	5358.84	0.31	0	9258	6123	5686	5433	4996	4743	5560	4870	58	1570	500	3670	10	1	11515472	608	22.66	6.20	12	5.38	233.00	852.00	11800	20230629	-55.25	2815	20220708	87.57	11800	-55.25	20230629	3110	69.77	20230516	11800	-55.25	20230629	2815	87.57	20220711	N	232830	500	57 억	36191	N	N	0	N	00	N
121	20230711	090855	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5380	130	2	2.48	1641417690	304224	19.42	5210	5580	5210	6820	3680	5250	5396.25	0.31	0	11000	6123	5686	5433	4996	4743	5560	4870	58	1570	500	3670	10	1	11515472	620	23.09	6.31	12	2.64	233.00	852.00	11800	20230629	-54.41	2815	20220708	91.12	11800	-54.41	20230629	3110	72.99	20230516	11800	-54.41	20230629	2815	91.12	20220711	N	232830	500	57 억	36191	N	N	0	N	00	N
122	20230710	160847	54	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5250	-460	5	-8.06	8404688470	1534805	12.63	5630	5870	5180	7420	4000	5710	5475.69	0.45	0	-15956	6876	6292	5976	5392	5076	6135	5235	58	1710	500	3990	10	1	11515472	605	22.53	6.16	12	13.33	233.00	852.00	11800	20230629	-55.51	2815	20220708	86.50	11800	-55.51	20230629	3110	68.81	20230516	11800	-55.51	20230629	2815	86.50	20220711	N	232830	500	57 억	52296	N	N	0	N	01	N
123	20230710	150849	54	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5280	-430	5	-7.53	7920326060	1442889	11.88	5630	5870	5180	7420	4000	5710	5488.52	0.45	0	-15590	6876	6292	5976	5392	5076	6135	5235	58	1710	500	3990	10	1	11515472	608	22.66	6.20	12	12.53	233.00	852.00	11800	20230629	-55.25	2815	20220708	87.57	11800	-55.25	20230629	3110	69.77	20230516	11800	-55.25	20230629	2815	87.57	20220711	N	232830	500	57 억	52296	N	N	0	N	01	N
124	20230710	140841	54	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5430	-280	5	-4.90	6031697160	1087446	8.95	5630	5870	5320	7420	4000	5710	5545.98	0.45	0	-13619	6876	6292	5976	5392	5076	6135	5235	58	1710	500	3990	10	1	11515472	625	23.30	6.37	12	9.44	233.00	852.00	11800	20230629	-53.98	2815	20220708	92.90	11800	-53.98	20230629	3110	74.60	20230516	11800	-53.98	20230629	2815	92.90	20220711	N	232830	500	57 억	52296	N	N	0	N	01	N
125	20230710	130830	54	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5450	-260	5	-4.55	5643154830	1016353	8.37	5630	5870	5320	7420	4000	5710	5551.66	0.45	0	-14472	6876	6292	5976	5392	5076	6135	5235	58	1710	500	3990	10	1	11515472	628	23.39	6.40	12	8.83	233.00	852.00	11800	20230629	-53.81	2815	20220708	93.61	11800	-53.81	20230629	3110	75.24	20230516	11800	-53.81	20230629	2815	93.61	20220711	N	232830	500	57 억	52296	N	N	0	N	01	N
126	20230710	120853	54	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5450	-260	5	-4.55	5339574790	960570	7.91	5630	5870	5320	7420	4000	5710	5558.04	0.45	0	-14157	6876	6292	5976	5392	5076	6135	5235	58	1710	500	3990	10	1	11515472	628	23.39	6.40	12	8.34	233.00	852.00	11800	20230629	-53.81	2815	20220708	93.61	11800	-53.81	20230629	3110	75.24	20230516	11800	-53.81	20230629	2815	93.61	20220711	N	232830	500	57 억	52296	N	N	0	N	01	N
127	20230710	110850	54	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5440	-270	5	-4.73	4888287710	877786	7.22	5630	5870	5320	7420	4000	5710	5568.16	0.45	0	-15219	6876	6292	5976	5392	5076	6135	5235	58	1710	500	3990	10	1	11515472	626	23.35	6.38	12	7.62	233.00	852.00	11800	20230629	-53.90	2815	20220708	93.25	11800	-53.90	20230629	3110	74.92	20230516	11800	-53.90	20230629	2815	93.25	20220711	N	232830	500	57 억	52296	N	N	0	N	01	N
128	20230710	100852	54	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5510	-200	5	-3.50	4157447710	744637	6.13	5630	5870	5320	7420	4000	5710	5582.42	0.45	0	-14391	6876	6292	5976	5392	5076	6135	5235	58	1710	500	3990	10	1	11515472	635	23.65	6.47	12	6.47	233.00	852.00	11800	20230629	-53.31	2815	20220708	95.74	11800	-53.31	20230629	3110	77.17	20230516	11800	-53.31	20230629	2815	95.74	20220711	N	232830	500	57 억	52296	N	N	0	N	01	N
129	20230710	090843	54	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5440	-270	5	-4.73	1129556450	206833	1.70	5630	5640	5320	7420	4000	5710	5455.66	0.45	0	3984	6876	6292	5976	5392	5076	6135	5235	58	1710	500	3990	10	1	11515472	626	23.35	6.38	12	1.80	233.00	852.00	11800	20230629	-53.90	2815	20220708	93.25	11800	-53.90	20230629	3110	74.92	20230516	11800	-53.90	20230629	2815	93.25	20220711	N	232830	500	57 억	52296	N	N	0	N	01	N
130	20230707	160841	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5710	400	2	7.53	75161196770	12089309	330.71	5820	6560	5660	6900	3720	5310	6217.20	0.83	0	-34015	6656	5982	5646	4972	4636	5815	4805	58	1590	500	3710	10	1	11515472	658	24.51	6.70	12	104.98	233.00	852.00	11800	20230629	-51.61	2815	20220708	102.84	11800	-51.61	20230629	3110	83.60	20230516	11800	-51.61	20230629	2815	102.84	20220708	N	232830	500	57 억	95963	N	N	0	N	00	N
131	20230707	150840	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5790	480	2	9.04	74222845260	11925787	326.24	5820	6560	5660	6900	3720	5310	6223.73	0.83	0	-44924	6656	5982	5646	4972	4636	5815	4805	58	1590	500	3710	10	1	11515472	667	24.85	6.80	12	103.56	233.00	852.00	11800	20230629	-50.93	2815	20220708	105.68	11800	-50.93	20230629	3110	86.17	20230516	11800	-50.93	20230629	2815	105.68	20220708	N	232830	500	57 억	95963	N	N	0	N	00	N
132	20230707	140857	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6030	720	2	13.56	70484365020	11289197	308.82	5820	6560	5760	6900	3720	5310	6243.52	0.83	0	-44795	6656	5982	5646	4972	4636	5815	4805	58	1590	500	3710	10	1	11515472	694	25.88	7.08	12	98.04	233.00	852.00	11800	20230629	-48.90	2815	20220708	114.21	11800	-48.90	20230629	3110	93.89	20230516	11800	-48.90	20230629	2815	114.21	20220708	N	232830	500	57 억	95963	N	N	0	N	00	N
133	20230707	130845	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6160	850	2	16.01	67623149910	10819044	295.96	5820	6560	5760	6900	3720	5310	6250.38	0.83	0	-42813	6656	5982	5646	4972	4636	5815	4805	58	1590	500	3710	10	1	11515472	709	26.44	7.23	12	93.95	233.00	852.00	11800	20230629	-47.80	2815	20220708	118.83	11800	-47.80	20230629	3110	98.07	20230516	11800	-47.80	20230629	2815	118.83	20220708	N	232830	500	57 억	95963	N	N	0	N	00	N
134	20230707	120849	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6340	1030	2	19.40	62093464990	9936469	271.82	5820	6560	5760	6900	3720	5310	6249.05	0.83	0	-40996	6656	5982	5646	4972	4636	5815	4805	58	1590	500	3710	10	1	11515472	730	27.21	7.44	12	86.29	233.00	852.00	11800	20230629	-46.27	2815	20220708	125.22	11800	-46.27	20230629	3110	103.86	20230516	11800	-46.27	20230629	2815	125.22	20220708	N	232830	500	57 억	95963	N	N	0	N	00	N
135	20230707	110852	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6220	910	2	17.14	53492003280	8583174	234.80	5820	6560	5760	6900	3720	5310	6232.19	0.83	0	-42311	6656	5982	5646	4972	4636	5815	4805	58	1590	500	3710	10	1	11515472	716	26.70	7.30	12	74.54	233.00	852.00	11800	20230629	-47.29	2815	20220708	120.96	11800	-47.29	20230629	3110	100.00	20230516	11800	-47.29	20230629	2815	120.96	20220708	N	232830	500	57 억	95963	N	N	0	N	00	N
136	20230707	100841	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6080	770	2	14.50	46514280050	7453984	203.91	5820	6560	5760	6900	3720	5310	6240.19	0.83	0	-36627	6656	5982	5646	4972	4636	5815	4805	58	1590	500	3710	10	1	11515472	700	26.09	7.14	12	64.73	233.00	852.00	11800	20230629	-48.47	2815	20220708	115.99	11800	-48.47	20230629	3110	95.50	20230516	11800	-48.47	20230629	2815	115.99	20220708	N	232830	500	57 억	95963	N	N	0	N	00	N
137	20230707	090842	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5930	620	2	11.68	10341182680	1731083	47.35	5820	6130	5760	6900	3720	5310	5973.82	0.83	0	-8472	6656	5982	5646	4972	4636	5815	4805	58	1590	500	3710	10	1	11515472	683	25.45	6.96	12	15.03	233.00	852.00	11800	20230629	-49.75	2815	20220708	110.66	11800	-49.75	20230629	3110	90.68	20230516	11800	-49.75	20230629	2815	110.66	20220708	N	232830	500	57 억	95963	N	N	0	N	00	N
138	20230706	160841	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5310	-1080	5	-16.90	19013995830	3273651	99.79	6250	6320	5310	8300	4480	6390	5811.32	0.33	0	52523	7363	6876	6633	6146	5903	6755	6025	58	1910	500	4470	10	1	11515472	611	22.79	6.23	12	28.43	233.00	852.00	11800	20230629	-55.00	2815	20220708	88.63	11800	-55.00	20230629	3110	70.74	20230516	11800	-55.00	20230629	2815	88.63	20220708	N	232830	500	57 억	38200	N	N	0	N	00	N
139	20230706	150842	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5480	-910	5	-14.24	17807542470	3049879	92.97	6250	6320	5460	8300	4480	6390	5838.57	0.33	0	47685	7363	6876	6633	6146	5903	6755	6025	58	1910	500	4470	10	1	11515472	631	23.52	6.43	12	26.49	233.00	852.00	11800	20230629	-53.56	2815	20220708	94.67	11800	-53.56	20230629	3110	76.21	20230516	11800	-53.56	20230629	2815	94.67	20220708	N	232830	500	57 억	38200	N	N	0	N	00	N
140	20230706	140843	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5650	-740	5	-11.58	16214109930	2764364	84.27	6250	6320	5490	8300	4480	6390	5865.20	0.33	0	37407	7363	6876	6633	6146	5903	6755	6025	58	1910	500	4470	10	1	11515472	651	24.25	6.63	12	24.01	233.00	852.00	11800	20230629	-52.12	2815	20220708	100.71	11800	-52.12	20230629	3110	81.67	20230516	11800	-52.12	20230629	2815	100.71	20220708	N	232830	500	57 억	38200	N	N	0	N	00	N
141	20230706	130841	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5640	-750	5	-11.74	13935419670	2356496	71.83	6250	6320	5630	8300	4480	6390	5913.40	0.33	0	25975	7363	6876	6633	6146	5903	6755	6025	58	1910	500	4470	10	1	11515472	649	24.21	6.62	12	20.46	233.00	852.00	11800	20230629	-52.20	2815	20220708	100.36	11800	-52.20	20230629	3110	81.35	20230516	11800	-52.20	20230629	2815	100.36	20220708	N	232830	500	57 억	38200	N	N	0	N	00	N
142	20230706	120827	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5700	-690	5	-10.80	12490833180	2101933	64.07	6250	6320	5640	8300	4480	6390	5942.31	0.33	0	14243	7363	6876	6633	6146	5903	6755	6025	58	1910	500	4470	10	1	11515472	656	24.46	6.69	12	18.25	233.00	852.00	11800	20230629	-51.69	2815	20220708	102.49	11800	-51.69	20230629	3110	83.28	20230516	11800	-51.69	20230629	2815	102.49	20220708	N	232830	500	57 억	38200	N	N	0	N	00	N
143	20230706	110847	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5840	-550	5	-8.61	10326830710	1724121	52.56	6250	6320	5760	8300	4480	6390	5989.37	0.33	0	1110	7363	6876	6633	6146	5903	6755	6025	58	1910	500	4470	10	1	11515472	673	25.06	6.85	12	14.97	233.00	852.00	11800	20230629	-50.51	2815	20220708	107.46	11800	-50.51	20230629	3110	87.78	20230516	11800	-50.51	20230629	2815	107.46	20220708	N	232830	500	57 억	38200	N	N	0	N	00	N
144	20230706	100841	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5900	-490	5	-7.67	8225588370	1364322	41.59	6250	6320	5820	8300	4480	6390	6028.78	0.33	0	2508	7363	6876	6633	6146	5903	6755	6025	58	1910	500	4470	10	1	11515472	679	25.32	6.92	12	11.85	233.00	852.00	11800	20230629	-50.00	2815	20220708	109.59	11800	-50.00	20230629	3110	89.71	20230516	11800	-50.00	20230629	2815	109.59	20220708	N	232830	500	57 억	38200	N	N	0	N	00	N
145	20230706	090840	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6080	-310	5	-4.85	2229996590	361159	11.01	6250	6320	6050	8300	4480	6390	6173.90	0.33	0	6378	7363	6876	6633	6146	5903	6755	6025	58	1910	500	4470	10	1	11515472	700	26.09	7.14	12	3.14	233.00	852.00	11800	20230629	-48.47	2815	20220708	115.99	11800	-48.47	20230629	3110	95.50	20230516	11800	-48.47	20230629	2815	115.99	20220708	N	232830	500	57 억	38200	N	N	0	N	00	N
146	20230705	160837	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6390	-770	5	-10.75	21073107300	3145288	29.31	7010	7120	6390	9300	5020	7160	6700.71	0.36	0	1419	8133	7646	7233	6746	6333	7440	6540	58	2140	500	5010	10	1	11515472	736	27.42	7.50	12	27.31	233.00	852.00	11800	20230629	-45.85	2815	20220708	127.00	11800	-45.85	20230629	3110	105.47	20230516	11800	-45.85	20230629	2815	127.00	20220708	N	232830	500	57 억	41450	N	N	0	N	00	N
147	20230705	150833	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6490	-670	5	-9.36	19692959270	2931096	27.32	7010	7120	6450	9300	5020	7160	6718.41	0.36	0	1419	8133	7646	7233	6746	6333	7440	6540	58	2140	500	5010	10	1	11515472	747	27.85	7.62	12	25.45	233.00	852.00	11800	20230629	-45.00	2815	20220708	130.55	11800	-45.00	20230629	3110	108.68	20230516	11800	-45.00	20230629	2815	130.55	20220708	N	232830	500	57 억	41450	N	N	0	N	00	N
148	20230705	140825	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6580	-580	5	-8.10	17946008870	2663215	24.82	7010	7120	6450	9300	5020	7160	6738.24	0.36	0	1556	8133	7646	7233	6746	6333	7440	6540	58	2140	500	5010	10	1	11515472	758	28.24	7.72	12	23.13	233.00	852.00	11800	20230629	-44.24	2815	20220708	133.75	11800	-44.24	20230629	3110	111.58	20230516	11800	-44.24	20230629	2815	133.75	20220708	N	232830	500	57 억	41450	N	N	0	N	00	N
149	20230705	130827	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6590	-570	5	-7.96	16755046430	2482182	23.13	7010	7120	6450	9300	5020	7160	6749.88	0.36	0	2587	8133	7646	7233	6746	6333	7440	6540	58	2140	500	5010	10	1	11515472	759	28.28	7.73	12	21.56	233.00	852.00	11800	20230629	-44.15	2815	20220708	134.10	11800	-44.15	20230629	3110	111.90	20230516	11800	-44.15	20230629	2815	134.10	20220708	N	232830	500	57 억	41450	N	N	0	N	00	N
150	20230705	120826	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6480	-680	5	-9.50	15216156720	2246917	20.94	7010	7120	6450	9300	5020	7160	6771.76	0.36	0	1281	8133	7646	7233	6746	6333	7440	6540	58	2140	500	5010	10	1	11515472	746	27.81	7.61	12	19.51	233.00	852.00	11800	20230629	-45.08	2815	20220708	130.20	11800	-45.08	20230629	3110	108.36	20230516	11800	-45.08	20230629	2815	130.20	20220708	N	232830	500	57 억	41450	N	N	0	N	00	N
151	20230705	110835	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6570	-590	5	-8.24	12035006180	1760264	16.41	7010	7120	6550	9300	5020	7160	6836.77	0.36	0	1364	8133	7646	7233	6746	6333	7440	6540	58	2140	500	5010	10	1	11515472	757	28.20	7.71	12	15.29	233.00	852.00	11800	20230629	-44.32	2815	20220708	133.39	11800	-44.32	20230629	3110	111.25	20230516	11800	-44.32	20230629	2815	133.39	20220708	N	232830	500	57 억	41450	N	N	0	N	00	N
152	20230705	100828	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6810	-350	5	-4.89	8491023540	1230488	11.47	7010	7120	6700	9300	5020	7160	6900.22	0.36	0	-2642	8133	7646	7233	6746	6333	7440	6540	58	2140	500	5010	10	1	11515472	784	29.23	7.99	12	10.69	233.00	852.00	11800	20230629	-42.29	2815	20220708	141.92	11800	-42.29	20230629	3110	118.97	20230516	11800	-42.29	20230629	2815	141.92	20220708	N	232830	500	57 억	41450	N	N	0	N	00	N
153	20230705	090827	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7090	-70	5	-0.98	1789049120	253794	2.37	7010	7120	7000	9300	5020	7160	7048.56	0.36	0	814	8133	7646	7233	6746	6333	7440	6540	58	2140	500	5010	10	1	11515472	816	30.43	8.32	12	2.20	233.00	852.00	11800	20230629	-39.92	2815	20220708	151.87	11800	-39.92	20230629	3110	127.97	20230516	11800	-39.92	20230629	2815	151.87	20220708	N	232830	500	57 억	41450	N	N	0	N	00	N
154	20230704	160824	54	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7160	-120	5	-1.65	77596886170	10587371	128.89	7400	7720	6820	9460	5100	7280	7329.46	0.37	0	-1219	8973	8126	7603	6756	6233	7865	6495	58	2180	500	5090	10	1	11515472	825	30.73	8.40	12	91.94	233.00	852.00	11800	20230629	-39.32	2815	20220708	154.35	11800	-39.32	20230629	3110	130.23	20230516	11800	-39.32	20230629	2815	154.35	20220708	N	232830	500	57 억	42676	N	N	0	N	01	N
155	20230704	150815	54	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7210	-70	5	-0.96	75561025550	10303105	125.43	7400	7720	6820	9460	5100	7280	7333.82	0.37	0	-1468	8973	8126	7603	6756	6233	7865	6495	58	2180	500	5090	10	1	11515472	830	30.94	8.46	12	89.47	233.00	852.00	11800	20230629	-38.90	2815	20220708	156.13	11800	-38.90	20230629	3110	131.83	20230516	11800	-38.90	20230629	2815	156.13	20220708	N	232830	500	57 억	42676	N	N	0	N	01	N
156	20230704	140819	54	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7180	-100	5	-1.37	68895321670	9378755	114.17	7400	7720	6820	9460	5100	7280	7345.90	0.37	0	-3116	8973	8126	7603	6756	6233	7865	6495	58	2180	500	5090	10	1	11515472	827	30.82	8.43	12	81.44	233.00	852.00	11800	20230629	-39.15	2815	20220708	155.06	11800	-39.15	20230629	3110	130.87	20230516	11800	-39.15	20230629	2815	155.06	20220708	N	232830	500	57 억	42676	N	N	0	N	01	N
157	20230704	130808	54	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7100	-180	5	-2.47	64106107750	8717262	106.12	7400	7720	6820	9460	5100	7280	7353.94	0.37	0	-348	8973	8126	7603	6756	6233	7865	6495	58	2180	500	5090	10	1	11515472	818	30.47	8.33	12	75.70	233.00	852.00	11800	20230629	-39.83	2815	20220708	152.22	11800	-39.83	20230629	3110	128.30	20230516	11800	-39.83	20230629	2815	152.22	20220708	N	232830	500	57 억	42676	N	N	0	N	01	N
158	20230704	120817	54	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7120	-160	5	-2.20	61384877290	8334456	101.46	7400	7720	6820	9460	5100	7280	7365.20	0.37	0	-3029	8973	8126	7603	6756	6233	7865	6495	58	2180	500	5090	10	1	11515472	820	30.56	8.36	12	72.38	233.00	852.00	11800	20230629	-39.66	2815	20220708	152.93	11800	-39.66	20230629	3110	128.94	20230516	11800	-39.66	20230629	2815	152.93	20220708	N	232830	500	57 억	42676	N	N	0	N	01	N
159	20230704	110811	54	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7170	-110	5	-1.51	57990840300	7865033	95.75	7400	7720	6820	9460	5100	7280	7373.26	0.37	0	-1752	8973	8126	7603	6756	6233	7865	6495	58	2180	500	5090	10	1	11515472	826	30.77	8.42	12	68.30	233.00	852.00	11800	20230629	-39.24	2815	20220708	154.71	11800	-39.24	20230629	3110	130.55	20230516	11800	-39.24	20230629	2815	154.71	20220708	N	232830	500	57 억	42676	N	N	0	N	01	N
160	20230704	100808	54	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6950	-330	5	-4.53	33200257560	4516608	54.98	7400	7580	6820	9460	5100	7280	7350.72	0.37	0	2543	8973	8126	7603	6756	6233	7865	6495	58	2180	500	5090	10	1	11515472	800	29.83	8.16	12	39.22	233.00	852.00	11800	20230629	-41.10	2815	20220708	146.89	11800	-41.10	20230629	3110	123.47	20230516	11800	-41.10	20230629	2815	146.89	20220708	N	232830	500	57 억	42676	N	N	0	N	01	N
161	20230704	090807	54	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7480	200	2	2.75	9906743800	1322550	16.10	7400	7580	7350	9460	5100	7280	7490.81	0.37	0	278	8973	8126	7603	6756	6233	7865	6495	58	2180	500	5090	10	1	11515472	861	32.10	8.78	12	11.48	233.00	852.00	11800	20230629	-36.61	2815	20220708	165.72	11800	-36.61	20230629	3110	140.51	20230516	11800	-36.61	20230629	2815	165.72	20220708	N	232830	500	57 억	42676	N	N	0	N	01	N
162	20230703	160800	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7280	-440	5	-5.70	63282653460	8008168	27.27	8150	8450	7080	10030	5410	7720	7902.88	0.40	0	-3245	10493	9106	8393	7006	6293	8750	6650	58	2310	500	5400	10	1	11515472	838	31.24	8.54	12	69.54	233.00	852.00	11800	20230629	-38.31	2815	20220708	158.61	11800	-38.31	20230629	3110	134.08	20230516	11800	-38.31	20230629	2815	158.61	20220708	N	232830	500	57 억	46263	N	N	0	N	00	N
163	20230703	150808	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7120	-600	5	-7.77	60500020580	7622842	25.96	8150	8450	7120	10030	5410	7720	7936.69	0.40	0	-6643	10493	9106	8393	7006	6293	8750	6650	58	2310	500	5400	10	1	11515472	820	30.56	8.36	12	66.20	233.00	852.00	11800	20230629	-39.66	2815	20220708	152.93	11800	-39.66	20230629	3110	128.94	20230516	11800	-39.66	20230629	2815	152.93	20220708	N	232830	500	57 억	46263	N	N	0	N	00	N
164	20230703	140807	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7500	-220	5	-2.85	52728110880	6559976	22.34	8150	8450	7400	10030	5410	7720	8037.87	0.40	0	226	10493	9106	8393	7006	6293	8750	6650	58	2310	500	5400	10	1	11515472	864	32.19	8.80	12	56.97	233.00	852.00	11800	20230629	-36.44	2815	20220708	166.43	11800	-36.44	20230629	3110	141.16	20230516	11800	-36.44	20230629	2815	166.43	20220708	N	232830	500	57 억	46263	N	N	0	N	00	N
165	20230703	130800	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7760	40	2	0.52	45036925130	5548146	18.90	8150	8450	7740	10030	5410	7720	8117.50	0.40	0	-7663	10493	9106	8393	7006	6293	8750	6650	58	2310	500	5400	10	1	11515472	894	33.30	9.11	12	48.18	233.00	852.00	11800	20230629	-34.24	2815	20220708	175.67	11800	-34.24	20230629	3110	149.52	20230516	11800	-34.24	20230629	2815	175.67	20220708	N	232830	500	57 억	46263	N	N	0	N	00	N
166	20230703	120809	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7970	250	2	3.24	41752302970	5128825	17.47	8150	8450	7870	10030	5410	7720	8140.75	0.40	0	-8076	10493	9106	8393	7006	6293	8750	6650	58	2310	500	5400	10	1	11515472	918	34.21	9.35	12	44.54	233.00	852.00	11800	20230629	-32.46	2815	20220708	183.13	11800	-32.46	20230629	3110	156.27	20230516	11800	-32.46	20230629	2815	183.13	20220708	N	232830	500	57 억	46263	N	N	0	N	00	N
167	20230703	110803	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7900	180	2	2.33	37589380980	4608958	15.70	8150	8450	7870	10030	5410	7720	8155.76	0.40	0	-7026	10493	9106	8393	7006	6293	8750	6650	58	2310	500	5400	10	1	11515472	910	33.91	9.27	12	40.02	233.00	852.00	11800	20230629	-33.05	2815	20220708	180.64	11800	-33.05	20230629	3110	154.02	20230516	11800	-33.05	20230629	2815	180.64	20220708	N	232830	500	57 억	46263	N	N	0	N	00	N
168	20230703	100751	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7960	240	2	3.11	34288132790	4191872	14.28	8150	8450	7870	10030	5410	7720	8179.72	0.40	0	-3841	10493	9106	8393	7006	6293	8750	6650	58	2310	500	5400	10	1	11515472	917	34.16	9.34	12	36.40	233.00	852.00	11800	20230629	-32.54	2815	20220708	182.77	11800	-32.54	20230629	3110	155.95	20230516	11800	-32.54	20230629	2815	182.77	20220708	N	232830	500	57 억	46263	N	N	0	N	00	N
169	20230703	090800	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8320	600	2	7.77	15820272640	1919780	6.54	8150	8450	8110	10030	5410	7720	8240.79	0.40	0	-1366	10493	9106	8393	7006	6293	8750	6650	58	2310	500	5400	10	1	11515472	958	35.71	9.77	12	16.67	233.00	852.00	11800	20230629	-29.49	2815	20220708	195.56	11800	-29.49	20230629	3110	167.52	20230516	11800	-29.49	20230629	2815	195.56	20220708	N	232830	500	57 억	46263	N	N	0	N	00	N

72 KiB Raw Blame History

72 KiB

Raw Blame History