KissMeData/377030/price/prices-20230701.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	161209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8410	130	2	1.57	965109890	115337	74.97	8290	8540	8160	10760	5800	8280	8367.71	1.53	0	-12807	8646	8462	8216	8032	7786	8555	8125	98	2480	500	5960	10	1	19570882	1646	-10.74	4.31	12	0.59	-783.00	1953.00	19850	20220808	-57.63	7200	20230726	16.81	17700	-52.49	20230202	7200	16.81	20230726	19850	-57.63	20220808	7200	16.81	20230726	1.75	N	377030	500	97 억	299509	N	N	255	N	N
3	20230731	151207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8420	140	2	1.69	917217710	109662	71.28	8290	8540	8160	10760	5800	8280	8364.04	1.53	0	-11087	8646	8462	8216	8032	7786	8555	8125	98	2480	500	5960	10	1	19570882	1648	-10.75	4.31	12	0.56	-783.00	1953.00	19850	20220808	-57.58	7200	20230726	16.94	17700	-52.43	20230202	7200	16.94	20230726	19850	-57.58	20220808	7200	16.94	20230726	1.75	N	377030	500	97 억	299509	N	N	556	N	N
4	20230731	141214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8500	220	2	2.66	840022450	100523	65.34	8290	8540	8160	10760	5800	8280	8356.52	1.53	0	-12398	8646	8462	8216	8032	7786	8555	8125	98	2480	500	5960	10	1	19570882	1664	-10.86	4.35	12	0.51	-783.00	1953.00	19850	20220808	-57.18	7200	20230726	18.06	17700	-51.98	20230202	7200	18.06	20230726	19850	-57.18	20220808	7200	18.06	20230726	1.75	N	377030	500	97 억	299509	N	N	556	N	N
5	20230731	131218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8430	150	2	1.81	626538470	75364	48.99	8290	8440	8160	10760	5800	8280	8313.50	1.53	0	-8352	8646	8462	8216	8032	7786	8555	8125	98	2480	500	5960	10	1	19570882	1650	-10.77	4.32	12	0.39	-783.00	1953.00	19850	20220808	-57.53	7200	20230726	17.08	17700	-52.37	20230202	7200	17.08	20230726	19850	-57.53	20220808	7200	17.08	20230726	1.75	N	377030	500	97 억	299509	N	N	556	N	N
6	20230731	121224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8340	60	2	0.72	488132520	58864	38.26	8290	8400	8160	10760	5800	8280	8292.55	1.53	0	-7865	8646	8462	8216	8032	7786	8555	8125	98	2480	500	5960	10	1	19570882	1632	-10.65	4.27	12	0.30	-783.00	1953.00	19850	20220808	-57.98	7200	20230726	15.83	17700	-52.88	20230202	7200	15.83	20230726	19850	-57.98	20220808	7200	15.83	20230726	1.75	N	377030	500	97 억	299509	N	N	556	N	N
7	20230731	111227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8370	90	2	1.09	418664040	50557	32.86	8290	8400	8160	10760	5800	8280	8281.03	1.53	0	-6908	8646	8462	8216	8032	7786	8555	8125	98	2480	500	5960	10	1	19570882	1638	-10.69	4.29	12	0.26	-783.00	1953.00	19850	20220808	-57.83	7200	20230726	16.25	17700	-52.71	20230202	7200	16.25	20230726	19850	-57.83	20220808	7200	16.25	20230726	1.75	N	377030	500	97 억	299509	N	N	556	N	N
8	20230731	101223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8350	70	2	0.85	320915720	38846	25.25	8290	8400	8160	10760	5800	8280	8261.23	1.53	0	-4889	8646	8462	8216	8032	7786	8555	8125	98	2480	500	5960	10	1	19570882	1634	-10.66	4.28	12	0.20	-783.00	1953.00	19850	20220808	-57.93	7200	20230726	15.97	17700	-52.82	20230202	7200	15.97	20230726	19850	-57.93	20220808	7200	15.97	20230726	1.75	N	377030	500	97 억	299509	N	N	556	N	N
9	20230731	091211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8350	70	2	0.85	18178120	2191	1.42	8290	8350	8290	10760	5800	8280	8296.72	1.53	0	-2914	8646	8462	8216	8032	7786	8555	8125	98	2480	500	5960	10	1	19570882	1634	-10.66	4.28	12	0.01	-783.00	1953.00	19850	20220808	-57.93	7200	20230726	15.97	17700	-52.82	20230202	7200	15.97	20230726	19850	-57.93	20220808	7200	15.97	20230726	1.75	N	377030	500	97 억	299509	N	N	556	N	N
10	20230728	161213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8280	390	2	4.94	1260458860	153367	93.74	7970	8400	7970	10250	5530	7890	8218.56	1.45	0	15640	8336	8112	7696	7472	7056	8225	7585	98	2360	500	5680	10	1	19570882	1620	-10.57	4.24	12	0.78	-783.00	1953.00	19850	20220808	-58.29	7200	20230726	15.00	17700	-53.22	20230202	7200	15.00	20230726	19850	-58.29	20220808	7200	15.00	20230726	1.77	N	377030	500	97 억	283902	N	N	556	N	N
11	20230728	151210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8280	390	2	4.94	1242464050	151194	92.41	7970	8400	7970	10250	5530	7890	8217.68	1.45	0	15453	8336	8112	7696	7472	7056	8225	7585	98	2360	500	5680	10	1	19570882	1620	-10.57	4.24	12	0.77	-783.00	1953.00	19850	20220808	-58.29	7200	20230726	15.00	17700	-53.22	20230202	7200	15.00	20230726	19850	-58.29	20220808	7200	15.00	20230726	1.77	N	377030	500	97 억	283902	N	N	241	N	N
12	20230728	141208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8280	390	2	4.94	1189575210	144799	88.50	7970	8400	7970	10250	5530	7890	8215.36	1.45	0	14384	8336	8112	7696	7472	7056	8225	7585	98	2360	500	5680	10	1	19570882	1620	-10.57	4.24	12	0.74	-783.00	1953.00	19850	20220808	-58.29	7200	20230726	15.00	17700	-53.22	20230202	7200	15.00	20230726	19850	-58.29	20220808	7200	15.00	20230726	1.77	N	377030	500	97 억	283902	N	N	241	N	N
13	20230728	131212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8290	400	2	5.07	1143514790	139240	85.10	7970	8400	7970	10250	5530	7890	8212.55	1.45	0	13590	8336	8112	7696	7472	7056	8225	7585	98	2360	500	5680	10	1	19570882	1622	-10.59	4.24	12	0.71	-783.00	1953.00	19850	20220808	-58.24	7200	20230726	15.14	17700	-53.16	20230202	7200	15.14	20230726	19850	-58.24	20220808	7200	15.14	20230726	1.77	N	377030	500	97 억	283902	N	N	241	N	N
14	20230728	121210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8290	400	2	5.07	1010435620	123231	75.32	7970	8400	7970	10250	5530	7890	8199.52	1.45	0	12924	8336	8112	7696	7472	7056	8225	7585	98	2360	500	5680	10	1	19570882	1622	-10.59	4.24	12	0.63	-783.00	1953.00	19850	20220808	-58.24	7200	20230726	15.14	17700	-53.16	20230202	7200	15.14	20230726	19850	-58.24	20220808	7200	15.14	20230726	1.77	N	377030	500	97 억	283902	N	N	241	N	N
15	20230728	111216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8240	350	2	4.44	948821800	115783	70.77	7970	8400	7970	10250	5530	7890	8194.83	1.45	0	11583	8336	8112	7696	7472	7056	8225	7585	98	2360	500	5680	10	1	19570882	1613	-10.52	4.22	12	0.59	-783.00	1953.00	19850	20220808	-58.49	7200	20230726	14.44	17700	-53.45	20230202	7200	14.44	20230726	19850	-58.49	20220808	7200	14.44	20230726	1.77	N	377030	500	97 억	283902	N	N	241	N	N
16	20230728	101207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8170	280	2	3.55	784626740	95868	58.60	7970	8400	7970	10250	5530	7890	8184.45	1.45	0	2284	8336	8112	7696	7472	7056	8225	7585	98	2360	500	5680	10	1	19570882	1599	-10.43	4.18	12	0.49	-783.00	1953.00	19850	20220808	-58.84	7200	20230726	13.47	17700	-53.84	20230202	7200	13.47	20230726	19850	-58.84	20220808	7200	13.47	20230726	1.77	N	377030	500	97 억	283902	N	N	241	N	N
17	20230728	091216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8250	360	2	4.56	384385600	47150	28.82	7970	8280	7970	10250	5530	7890	8152.40	1.45	0	2479	8336	8112	7696	7472	7056	8225	7585	98	2360	500	5680	10	1	19570882	1615	-10.54	4.22	12	0.24	-783.00	1953.00	19850	20220808	-58.44	7200	20230726	14.58	17700	-53.39	20230202	7200	14.58	20230726	19850	-58.44	20220808	7200	14.58	20230726	1.77	N	377030	500	97 억	283902	N	N	241	N	N
18	20230727	161206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7890	520	2	7.06	1250668350	162123	36.83	7350	7920	7280	9580	5160	7370	7714.13	1.09	82093	70289	8390	7880	7540	7030	6690	7710	6860	98	2210	500	5300	10	1	19570882	1544	-10.08	4.04	12	0.83	-783.00	1953.00	19850	20220808	-60.25	7200	20230726	9.58	17700	-55.42	20230202	7200	9.58	20230726	19850	-60.25	20220808	7200	9.58	20230726	1.88	N	377030	500	97 억	213071	N	N	241	N	N
19	20230727	151207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7860	490	2	6.65	1198026060	155439	35.31	7350	7920	7280	9580	5160	7370	7707.59	1.09	82093	66311	8390	7880	7540	7030	6690	7710	6860	98	2210	500	5300	10	1	19570882	1538	-10.04	4.02	12	0.79	-783.00	1953.00	19850	20220808	-60.40	7200	20230726	9.17	17700	-55.59	20230202	7200	9.17	20230726	19850	-60.40	20220808	7200	9.17	20230726	1.88	N	377030	500	97 억	213071	N	N	893	N	N
20	20230727	141202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7890	520	2	7.06	1040255350	135411	30.76	7350	7920	7280	9580	5160	7370	7682.44	1.09	82093	59336	8390	7880	7540	7030	6690	7710	6860	98	2210	500	5300	10	1	19570882	1544	-10.08	4.04	12	0.69	-783.00	1953.00	19850	20220808	-60.25	7200	20230726	9.58	17700	-55.42	20230202	7200	9.58	20230726	19850	-60.25	20220808	7200	9.58	20230726	1.88	N	377030	500	97 억	213071	N	N	893	N	N
21	20230727	131159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7910	540	2	7.33	960480880	125316	28.47	7350	7920	7280	9580	5160	7370	7664.71	1.09	82093	57272	8390	7880	7540	7030	6690	7710	6860	98	2210	500	5300	10	1	19570882	1548	-10.10	4.05	12	0.64	-783.00	1953.00	19850	20220808	-60.15	7200	20230726	9.86	17700	-55.31	20230202	7200	9.86	20230726	19850	-60.15	20220808	7200	9.86	20230726	1.88	N	377030	500	97 억	213071	N	N	893	N	N
22	20230727	121203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7810	440	2	5.97	789406690	103548	23.52	7350	7830	7280	9580	5160	7370	7623.83	1.09	82093	44174	8390	7880	7540	7030	6690	7710	6860	98	2210	500	5300	10	1	19570882	1528	-9.97	4.00	12	0.53	-783.00	1953.00	19850	20220808	-60.65	7200	20230726	8.47	17700	-55.88	20230202	7200	8.47	20230726	19850	-60.65	20220808	7200	8.47	20230726	1.88	N	377030	500	97 억	213071	N	N	893	N	N
23	20230727	111206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7700	330	2	4.48	604187140	79652	18.09	7350	7730	7280	9580	5160	7370	7585.61	1.09	82093	35994	8390	7880	7540	7030	6690	7710	6860	98	2210	500	5300	10	1	19570882	1507	-9.83	3.94	12	0.41	-783.00	1953.00	19850	20220808	-61.21	7200	20230726	6.94	17700	-56.50	20230202	7200	6.94	20230726	19850	-61.21	20220808	7200	6.94	20230726	1.88	N	377030	500	97 억	213071	N	N	893	N	N
24	20230727	101202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7700	330	2	4.48	457555160	60590	13.76	7350	7710	7280	9580	5160	7370	7551.96	1.09	82093	23307	8390	7880	7540	7030	6690	7710	6860	98	2210	500	5300	10	1	19570882	1507	-9.83	3.94	12	0.31	-783.00	1953.00	19850	20220808	-61.21	7200	20230726	6.94	17700	-56.50	20230202	7200	6.94	20230726	19850	-61.21	20220808	7200	6.94	20230726	1.88	N	377030	500	97 억	213071	N	N	893	N	N
25	20230727	091201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7500	130	2	1.76	177029950	23603	5.36	7350	7600	7280	9580	5160	7370	7500.87	1.09	82093	7395	8390	7880	7540	7030	6690	7710	6860	98	2210	500	5300	10	1	19570882	1468	-9.58	3.84	12	0.12	-783.00	1953.00	19850	20220808	-62.22	7200	20230726	4.17	17700	-57.63	20230202	7200	4.17	20230726	19850	-62.22	20220808	7200	4.17	20230726	1.88	N	377030	500	97 억	213071	N	N	893	N	N
26	20230726	161159	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7370	-640	5	-7.99	3260137080	437286	204.18	7880	8050	7200	10410	5610	8010	7455.80	0.67	0	83068	8336	8172	8086	7922	7836	8130	7880	98	2400	500	5760	10	1	19570882	1442	-9.41	3.77	12	2.23	-783.00	1953.00	19850	20220808	-62.87	7200	20230726	2.36	17700	-58.36	20230202	7200	2.36	20230726	19850	-62.87	20220808	7200	2.36	20230726	1.82	N	377030	500	97 억	130978	N	N	893	N	N
27	20230726	151205	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7280	-730	5	-9.11	3146319550	421754	196.93	7880	8050	7200	10410	5610	8010	7460.08	0.67	0	79629	8336	8172	8086	7922	7836	8130	7880	98	2400	500	5760	10	1	19570882	1425	-9.30	3.73	12	2.16	-783.00	1953.00	19850	20220808	-63.32	7200	20230726	1.11	17700	-58.87	20230202	7200	1.11	20230726	19850	-63.32	20220808	7200	1.11	20230726	1.82	N	377030	500	97 억	130978	N	N	1223	N	N
28	20230726	141155	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7260	-750	5	-9.36	2715397370	362591	169.31	7880	8050	7200	10410	5610	8010	7488.87	0.67	0	62681	8336	8172	8086	7922	7836	8130	7880	98	2400	500	5760	10	1	19570882	1421	-9.27	3.72	12	1.85	-783.00	1953.00	19850	20220808	-63.43	7200	20230726	0.83	17700	-58.98	20230202	7200	0.83	20230726	19850	-63.43	20220808	7200	0.83	20230726	1.82	N	377030	500	97 억	130978	N	N	1223	N	N
29	20230726	131151	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7210	-800	5	-9.99	2391650590	318112	148.54	7880	8050	7200	10410	5610	8010	7518.27	0.67	0	57049	8336	8172	8086	7922	7836	8130	7880	98	2400	500	5760	10	1	19570882	1411	-9.21	3.69	12	1.63	-783.00	1953.00	19850	20220808	-63.68	7200	20230726	0.14	17700	-59.27	20230202	7200	0.14	20230726	19850	-63.68	20220808	7200	0.14	20230726	1.82	N	377030	500	97 억	130978	N	N	1223	N	N
30	20230726	121157	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7420	-590	5	-7.37	1938754820	256148	119.60	7880	8050	7370	10410	5610	8010	7568.89	0.67	0	69080	8336	8172	8086	7922	7836	8130	7880	98	2400	500	5760	10	1	19570882	1452	-9.48	3.80	12	1.31	-783.00	1953.00	19850	20220808	-62.62	7370	20230726	0.68	17700	-58.08	20230202	7370	0.68	20230726	19850	-62.62	20220808	7370	0.68	20230726	1.82	N	377030	500	97 억	130978	N	N	1223	N	N
31	20230726	111151	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7450	-560	5	-6.99	1765596780	232855	108.73	7880	8050	7370	10410	5610	8010	7582.39	0.67	0	67059	8336	8172	8086	7922	7836	8130	7880	98	2400	500	5760	10	1	19570882	1458	-9.51	3.81	12	1.19	-783.00	1953.00	19850	20220808	-62.47	7370	20230726	1.09	17700	-57.91	20230202	7370	1.09	20230726	19850	-62.47	20220808	7370	1.09	20230726	1.82	N	377030	500	97 억	130978	N	N	1223	N	N
32	20230726	101158	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7560	-450	5	-5.62	1045539570	136381	63.68	7880	8050	7550	10410	5610	8010	7666.31	0.67	0	38006	8336	8172	8086	7922	7836	8130	7880	98	2400	500	5760	10	1	19570882	1480	-9.66	3.87	12	0.70	-783.00	1953.00	19850	20220808	-61.91	7550	20230726	0.13	17700	-57.29	20230202	7550	0.13	20230726	19850	-61.91	20220808	7550	0.13	20230726	1.82	N	377030	500	97 억	130978	N	N	1223	N	N
33	20230726	091154	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7740	-270	5	-3.37	331039700	42707	19.94	7880	8050	7550	10410	5610	8010	7751.42	0.67	0	16654	8336	8172	8086	7922	7836	8130	7880	98	2400	500	5760	10	1	19570882	1515	-9.89	3.96	12	0.22	-783.00	1953.00	19850	20220808	-61.01	7550	20230726	2.52	17700	-56.27	20230202	7550	2.52	20230726	19850	-61.01	20220808	7550	2.52	20230726	1.82	N	377030	500	97 억	130978	N	N	1223	N	N
34	20230725	161151	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8010	-270	5	-3.26	1703891960	211252	83.93	8190	8250	8000	10760	5800	8280	8065.73	0.30	0	71434	9133	8706	8473	8046	7813	8590	7930	98	2480	500	5960	10	1	19570882	1568	-10.23	4.10	12	1.08	-783.00	1953.00	19850	20220808	-59.65	8000	20230725	0.12	17700	-54.75	20230202	8000	0.12	20230725	19850	-59.65	20220808	8000	0.12	20230725	1.84	N	377030	500	97 억	58861	N	N	1223	N	N
35	20230725	151138	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8020	-260	5	-3.14	1617008760	200405	79.62	8190	8250	8000	10760	5800	8280	8068.64	0.30	0	71433	9133	8706	8473	8046	7813	8590	7930	98	2480	500	5960	10	1	19570882	1570	-10.24	4.11	12	1.02	-783.00	1953.00	19850	20220808	-59.60	8000	20230725	0.25	17700	-54.69	20230202	8000	0.25	20230725	19850	-59.60	20220808	8000	0.25	20230725	1.84	N	377030	500	97 억	58861	N	N	191	N	N
36	20230725	141135	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8040	-240	5	-2.90	1432283700	177399	70.48	8190	8250	8000	10760	5800	8280	8073.72	0.30	0	70805	9133	8706	8473	8046	7813	8590	7930	98	2480	500	5960	10	1	19570882	1573	-10.27	4.12	12	0.91	-783.00	1953.00	19850	20220808	-59.50	8000	20230725	0.50	17700	-54.58	20230202	8000	0.50	20230725	19850	-59.50	20220808	8000	0.50	20230725	1.84	N	377030	500	97 억	58861	N	N	191	N	N
37	20230725	131147	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8030	-250	5	-3.02	1373178320	170055	67.56	8190	8250	8000	10760	5800	8280	8074.83	0.30	0	69628	9133	8706	8473	8046	7813	8590	7930	98	2480	500	5960	10	1	19570882	1572	-10.26	4.11	12	0.87	-783.00	1953.00	19850	20220808	-59.55	8000	20230725	0.38	17700	-54.63	20230202	8000	0.38	20230725	19850	-59.55	20220808	8000	0.38	20230725	1.84	N	377030	500	97 억	58861	N	N	191	N	N
38	20230725	121146	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8050	-230	5	-2.78	1303616120	161436	64.14	8190	8250	8000	10760	5800	8280	8075.05	0.30	0	68321	9133	8706	8473	8046	7813	8590	7930	98	2480	500	5960	10	1	19570882	1575	-10.28	4.12	12	0.82	-783.00	1953.00	19850	20220808	-59.45	8000	20230725	0.62	17700	-54.52	20230202	8000	0.62	20230725	19850	-59.45	20220808	8000	0.62	20230725	1.84	N	377030	500	97 억	58861	N	N	191	N	N
39	20230725	111144	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8040	-240	5	-2.90	1182995010	146423	58.17	8190	8250	8000	10760	5800	8280	8079.21	0.30	0	62707	9133	8706	8473	8046	7813	8590	7930	98	2480	500	5960	10	1	19570882	1573	-10.27	4.12	12	0.75	-783.00	1953.00	19850	20220808	-59.50	8000	20230725	0.50	17700	-54.58	20230202	8000	0.50	20230725	19850	-59.50	20220808	8000	0.50	20230725	1.84	N	377030	500	97 억	58861	N	N	191	N	N
40	20230725	101144	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8120	-160	5	-1.93	755005160	93170	37.02	8190	8250	8020	10760	5800	8280	8103.40	0.30	0	50838	9133	8706	8473	8046	7813	8590	7930	98	2480	500	5960	10	1	19570882	1589	-10.37	4.16	12	0.48	-783.00	1953.00	19850	20220808	-59.09	8020	20230725	1.25	17700	-54.12	20230202	8020	1.25	20230725	19850	-59.09	20220808	8020	1.25	20230725	1.84	N	377030	500	97 억	58861	N	N	191	N	N
41	20230725	091142	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8050	-230	5	-2.78	158667550	19547	7.77	8190	8250	8020	10760	5800	8280	8116.71	0.30	0	4278	9133	8706	8473	8046	7813	8590	7930	98	2480	500	5960	10	1	19570882	1575	-10.28	4.12	12	0.10	-783.00	1953.00	19850	20220808	-59.45	8020	20230725	0.37	17700	-54.52	20230202	8020	0.37	20230725	19850	-59.45	20220808	8020	0.37	20230725	1.84	N	377030	500	97 억	58861	N	N	191	N	N
42	20230724	161143	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8280	-610	5	-6.86	2103541960	249649	304.24	8890	8900	8240	11550	6230	8890	8426.42	0.35	0	-8972	9123	9006	8923	8806	8723	8965	8765	98	2660	500	6400	10	1	19570882	1620	-10.57	4.24	12	1.28	-783.00	1953.00	19900	20220721	-58.39	8240	20230724	0.49	17700	-53.22	20230202	8240	0.49	20230724	19850	-58.29	20220808	8240	0.49	20230724	1.87	N	377030	500	97 억	68766	N	N	191	N	N
43	20230724	151138	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8350	-540	5	-6.07	1995388130	236609	288.35	8890	8900	8240	11550	6230	8890	8433.21	0.35	0	-8523	9123	9006	8923	8806	8723	8965	8765	98	2660	500	6400	10	1	19570882	1634	-10.66	4.28	12	1.21	-783.00	1953.00	19900	20220721	-58.04	8240	20230724	1.33	17700	-52.82	20230202	8240	1.33	20230724	19850	-57.93	20220808	8240	1.33	20230724	1.87	N	377030	500	97 억	68766	N	N	393	N	N
44	20230724	141137	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8300	-590	5	-6.64	1816607320	215075	262.11	8890	8900	8240	11550	6230	8890	8446.33	0.35	0	-6741	9123	9006	8923	8806	8723	8965	8765	98	2660	500	6400	10	1	19570882	1624	-10.60	4.25	12	1.10	-783.00	1953.00	19900	20220721	-58.29	8240	20230724	0.73	17700	-53.11	20230202	8240	0.73	20230724	19850	-58.19	20220808	8240	0.73	20230724	1.87	N	377030	500	97 억	68766	N	N	393	N	N
45	20230724	131138	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8260	-630	5	-7.09	1604033450	189369	230.78	8890	8900	8250	11550	6230	8890	8470.35	0.35	0	-6854	9123	9006	8923	8806	8723	8965	8765	98	2660	500	6400	10	1	19570882	1617	-10.55	4.23	12	0.97	-783.00	1953.00	19900	20220721	-58.49	8250	20230724	0.12	17700	-53.33	20230202	8250	0.12	20230724	19850	-58.39	20220808	8250	0.12	20230724	1.87	N	377030	500	97 억	68766	N	N	393	N	N
46	20230724	121139	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8320	-570	5	-6.41	1365007890	160561	195.67	8890	8900	8310	11550	6230	8890	8501.42	0.35	0	-7760	9123	9006	8923	8806	8723	8965	8765	98	2660	500	6400	10	1	19570882	1628	-10.63	4.26	12	0.82	-783.00	1953.00	19900	20220721	-58.19	8310	20230724	0.12	17700	-52.99	20230202	8310	0.12	20230724	19850	-58.09	20220808	8310	0.12	20230724	1.87	N	377030	500	97 억	68766	N	N	393	N	N
47	20230724	111143	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8350	-540	5	-6.07	1126002630	131931	160.78	8890	8900	8330	11550	6230	8890	8534.70	0.35	0	-15009	9123	9006	8923	8806	8723	8965	8765	98	2660	500	6400	10	1	19570882	1634	-10.66	4.28	12	0.67	-783.00	1953.00	19900	20220721	-58.04	8330	20230724	0.24	17700	-52.82	20230202	8330	0.24	20230724	19850	-57.93	20220808	8330	0.24	20230724	1.87	N	377030	500	97 억	68766	N	N	393	N	N
48	20230724	101131	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8460	-430	5	-4.84	835651590	97420	118.72	8890	8900	8440	11550	6230	8890	8577.73	0.35	0	-12704	9123	9006	8923	8806	8723	8965	8765	98	2660	500	6400	10	1	19570882	1656	-10.80	4.33	12	0.50	-783.00	1953.00	19900	20220721	-57.49	8440	20230724	0.24	17700	-52.20	20230202	8440	0.24	20230724	19850	-57.38	20220808	8440	0.24	20230724	1.87	N	377030	500	97 억	68766	N	N	393	N	N
49	20230724	091141	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8620	-270	5	-3.04	301470760	34603	42.17	8890	8900	8600	11550	6230	8890	8712.12	0.35	0	-14350	9123	9006	8923	8806	8723	8965	8765	98	2660	500	6400	10	1	19570882	1687	-11.01	4.41	12	0.18	-783.00	1953.00	19900	20220721	-56.68	8600	20230724	0.23	17700	-51.30	20230202	8600	0.23	20230724	19850	-56.57	20220808	8600	0.23	20230724	1.87	N	377030	500	97 억	68766	N	N	393	N	N
50	20230721	161127	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8890	-70	5	-0.78	728628480	81704	90.54	8940	9040	8840	11640	6280	8960	8917.94	0.32	0	7072	9173	9066	8953	8846	8733	9120	8900	98	2680	500	6450	10	1	19570882	1740	-11.35	4.55	12	0.42	-783.00	1953.00	19900	20220721	-55.33	8840	20230721	0.57	17700	-49.77	20230202	8840	0.57	20230721	19900	-55.33	20220721	8840	0.57	20230721	1.89	N	377030	500	97 억	61760	N	N	393	N	N
51	20230721	151129	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8900	-60	5	-0.67	700261040	78514	87.01	8940	9040	8840	11640	6280	8960	8918.93	0.32	0	6766	9173	9066	8953	8846	8733	9120	8900	98	2680	500	6450	10	1	19570882	1742	-11.37	4.56	12	0.40	-783.00	1953.00	19900	20220721	-55.28	8840	20230721	0.68	17700	-49.72	20230202	8840	0.68	20230721	19900	-55.28	20220721	8840	0.68	20230721	1.89	N	377030	500	97 억	61760	N	N	293	N	N
52	20230721	141124	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8920	-40	5	-0.45	530971250	59465	65.90	8940	9040	8840	11640	6280	8960	8929.14	0.32	0	7118	9173	9066	8953	8846	8733	9120	8900	98	2680	500	6450	10	1	19570882	1746	-11.39	4.57	12	0.30	-783.00	1953.00	19900	20220721	-55.18	8840	20230721	0.90	17700	-49.60	20230202	8840	0.90	20230721	19900	-55.18	20220721	8840	0.90	20230721	1.89	N	377030	500	97 억	61760	N	N	293	N	N
53	20230721	131129	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8930	-30	5	-0.33	461590330	51688	57.28	8940	9040	8840	11640	6280	8960	8930.32	0.32	0	7407	9173	9066	8953	8846	8733	9120	8900	98	2680	500	6450	10	1	19570882	1748	-11.40	4.57	12	0.26	-783.00	1953.00	19900	20220721	-55.13	8840	20230721	1.02	17700	-49.55	20230202	8840	1.02	20230721	19900	-55.13	20220721	8840	1.02	20230721	1.89	N	377030	500	97 억	61760	N	N	293	N	N
54	20230721	121142	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8990	30	2	0.33	408174110	45718	50.66	8940	9040	8840	11640	6280	8960	8928.08	0.32	0	8222	9173	9066	8953	8846	8733	9120	8900	98	2680	500	6450	10	1	19570882	1759	-11.48	4.60	12	0.23	-783.00	1953.00	19900	20220721	-54.82	8840	20230721	1.70	17700	-49.21	20230202	8840	1.70	20230721	19900	-54.82	20220721	8840	1.70	20230721	1.89	N	377030	500	97 억	61760	N	N	293	N	N
55	20230721	111140	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9010	50	2	0.56	357685000	40113	44.45	8940	9040	8840	11640	6280	8960	8916.93	0.32	0	7378	9173	9066	8953	8846	8733	9120	8900	98	2680	500	6450	10	1	19570882	1763	-11.51	4.61	12	0.20	-783.00	1953.00	19900	20220721	-54.72	8840	20230721	1.92	17700	-49.10	20230202	8840	1.92	20230721	19900	-54.72	20220721	8840	1.92	20230721	1.89	N	377030	500	97 억	61760	N	N	293	N	N
56	20230721	101139	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8900	-60	5	-0.67	231739470	26096	28.92	8940	8990	8840	11640	6280	8960	8880.27	0.32	0	4142	9173	9066	8953	8846	8733	9120	8900	98	2680	500	6450	10	1	19570882	1742	-11.37	4.56	12	0.13	-783.00	1953.00	19900	20220721	-55.28	8840	20230721	0.68	17700	-49.72	20230202	8840	0.68	20230721	19900	-55.28	20220721	8840	0.68	20230721	1.89	N	377030	500	97 억	61760	N	N	293	N	N
57	20230721	091135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8900	-60	5	-0.67	37778590	4252	4.71	8940	8950	8850	11640	6280	8960	8884.90	0.32	0	-1638	9173	9066	8953	8846	8733	9120	8900	98	2680	500	6450	10	1	19570882	1742	-11.37	4.56	12	0.02	-783.00	1953.00	19900	20220721	-55.28	8840	20230720	0.68	17700	-49.72	20230202	8840	0.68	20230720	19900	-55.28	20220721	8840	0.68	20230720	1.89	N	377030	500	97 억	61760	N	N	293	N	N
58	20230720	161123	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8960	40	2	0.45	790433850	88332	63.75	8920	9060	8840	11590	6250	8920	8948.38	0.25	0	13791	9226	9072	8996	8842	8766	9035	8805	98	2670	500	6420	10	1	19570882	1754	-11.44	4.59	12	0.45	-783.00	1953.00	19900	20220721	-54.97	8840	20230720	1.36	17700	-49.38	20230202	8840	1.36	20230720	19900	-54.97	20220721	8840	1.36	20230720	1.87	N	377030	500	97 억	49769	N	N	293	N	N
59	20230720	151123	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8980	60	2	0.67	726946600	81252	58.64	8920	9060	8840	11590	6250	8920	8946.83	0.25	0	12471	9226	9072	8996	8842	8766	9035	8805	98	2670	500	6420	10	1	19570882	1757	-11.47	4.60	12	0.42	-783.00	1953.00	19900	20220721	-54.87	8840	20230720	1.58	17700	-49.27	20230202	8840	1.58	20230720	19900	-54.87	20220721	8840	1.58	20230720	1.87	N	377030	500	97 억	49769	N	N	87	N	N
60	20230720	141121	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9050	130	2	1.46	622573540	69667	50.28	8920	9060	8840	11590	6250	8920	8936.43	0.25	0	11645	9226	9072	8996	8842	8766	9035	8805	98	2670	500	6420	10	1	19570882	1771	-11.56	4.63	12	0.36	-783.00	1953.00	19900	20220721	-54.52	8840	20230720	2.38	17700	-48.87	20230202	8840	2.38	20230720	19900	-54.52	20220721	8840	2.38	20230720	1.87	N	377030	500	97 억	49769	N	N	87	N	N
61	20230720	131123	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9050	130	2	1.46	547250430	61335	44.27	8920	9050	8840	11590	6250	8920	8922.32	0.25	0	10751	9226	9072	8996	8842	8766	9035	8805	98	2670	500	6420	10	1	19570882	1771	-11.56	4.63	12	0.31	-783.00	1953.00	19900	20220721	-54.52	8840	20230720	2.38	17700	-48.87	20230202	8840	2.38	20230720	19900	-54.52	20220721	8840	2.38	20230720	1.87	N	377030	500	97 억	49769	N	N	87	N	N
62	20230720	121133	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9000	80	2	0.90	463699580	52068	37.58	8920	9000	8840	11590	6250	8920	8905.64	0.25	0	9550	9226	9072	8996	8842	8766	9035	8805	98	2670	500	6420	10	1	19570882	1761	-11.49	4.61	12	0.27	-783.00	1953.00	19900	20220721	-54.77	8840	20230720	1.81	17700	-49.15	20230202	8840	1.81	20230720	19900	-54.77	20220721	8840	1.81	20230720	1.87	N	377030	500	97 억	49769	N	N	87	N	N
63	20230720	111129	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8960	40	2	0.45	400329410	45009	32.48	8920	9000	8840	11590	6250	8920	8894.40	0.25	0	8634	9226	9072	8996	8842	8766	9035	8805	98	2670	500	6420	10	1	19570882	1754	-11.44	4.59	12	0.23	-783.00	1953.00	19900	20220721	-54.97	8840	20230720	1.36	17700	-49.38	20230202	8840	1.36	20230720	19900	-54.97	20220721	8840	1.36	20230720	1.87	N	377030	500	97 억	49769	N	N	87	N	N
64	20230720	101115	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8950	30	2	0.34	318084240	35819	25.85	8920	8950	8840	11590	6250	8920	8880.26	0.25	0	6433	9226	9072	8996	8842	8766	9035	8805	98	2670	500	6420	10	1	19570882	1752	-11.43	4.58	12	0.18	-783.00	1953.00	19900	20220721	-55.03	8840	20230720	1.24	17700	-49.44	20230202	8840	1.24	20230720	19900	-55.03	20220721	8840	1.24	20230720	1.87	N	377030	500	97 억	49769	N	N	87	N	N
65	20230720	091119	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8870	-50	5	-0.56	78975080	8901	6.42	8920	8930	8840	11590	6250	8920	8872.29	0.25	0	-420	9226	9072	8996	8842	8766	9035	8805	98	2670	500	6420	10	1	19570882	1736	-11.33	4.54	12	0.05	-783.00	1953.00	19900	20220721	-55.43	8840	20230720	0.34	17700	-49.89	20230202	8840	0.34	20230720	19900	-55.43	20220721	8840	0.34	20230720	1.87	N	377030	500	97 억	49769	N	N	87	N	N
66	20230719	161138	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8920	-150	5	-1.65	1234989990	137715	93.57	9100	9150	8920	11790	6350	9070	8967.78	0.35	0	-18977	9690	9380	9210	8900	8730	9295	8815	98	2720	500	6530	10	1	19570882	1746	-11.39	4.57	12	0.70	-783.00	1953.00	19900	20220721	-55.18	8920	20230719	0.00	17700	-49.60	20230202	8920	0.00	20230719	19900	-55.18	20220721	8920	0.00	20230719	1.92	N	377030	500	97 억	68744	N	N	87	N	N
67	20230719	151138	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8940	-130	5	-1.43	1185012560	132116	89.77	9100	9150	8920	11790	6350	9070	8969.49	0.35	0	-19116	9690	9380	9210	8900	8730	9295	8815	98	2720	500	6530	10	1	19570882	1750	-11.42	4.58	12	0.68	-783.00	1953.00	19900	20220721	-55.08	8920	20230719	0.22	17700	-49.49	20230202	8920	0.22	20230719	19900	-55.08	20220721	8920	0.22	20230719	1.92	N	377030	500	97 억	68744	N	N	390	N	N
68	20230719	141142	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8940	-130	5	-1.43	1062635910	118427	80.47	9100	9150	8920	11790	6350	9070	8972.92	0.35	0	-19444	9690	9380	9210	8900	8730	9295	8815	98	2720	500	6530	10	1	19570882	1750	-11.42	4.58	12	0.61	-783.00	1953.00	19900	20220721	-55.08	8920	20230719	0.22	17700	-49.49	20230202	8920	0.22	20230719	19900	-55.08	20220721	8920	0.22	20230719	1.92	N	377030	500	97 억	68744	N	N	390	N	N
69	20230719	131126	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8960	-110	5	-1.21	964457110	107454	73.01	9100	9150	8920	11790	6350	9070	8975.53	0.35	0	-18916	9690	9380	9210	8900	8730	9295	8815	98	2720	500	6530	10	1	19570882	1754	-11.44	4.59	12	0.55	-783.00	1953.00	19900	20220721	-54.97	8920	20230719	0.45	17700	-49.38	20230202	8920	0.45	20230719	19900	-54.97	20220721	8920	0.45	20230719	1.92	N	377030	500	97 억	68744	N	N	390	N	N
70	20230719	121145	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8940	-130	5	-1.43	892804940	99452	67.58	9100	9150	8920	11790	6350	9070	8977.24	0.35	0	-17568	9690	9380	9210	8900	8730	9295	8815	98	2720	500	6530	10	1	19570882	1750	-11.42	4.58	12	0.51	-783.00	1953.00	19900	20220721	-55.08	8920	20230719	0.22	17700	-49.49	20230202	8920	0.22	20230719	19900	-55.08	20220721	8920	0.22	20230719	1.92	N	377030	500	97 억	68744	N	N	390	N	N
71	20230719	111141	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8990	-80	5	-0.88	697567170	77625	52.74	9100	9150	8950	11790	6350	9070	8986.37	0.35	0	-12205	9690	9380	9210	8900	8730	9295	8815	98	2720	500	6530	10	1	19570882	1759	-11.48	4.60	12	0.40	-783.00	1953.00	19900	20220721	-54.82	8950	20230719	0.45	17700	-49.21	20230202	8950	0.45	20230719	19900	-54.82	20220721	8950	0.45	20230719	1.92	N	377030	500	97 억	68744	N	N	390	N	N
72	20230719	101132	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8980	-90	5	-0.99	491771170	54688	37.16	9100	9150	8950	11790	6350	9070	8992.30	0.35	0	-13542	9690	9380	9210	8900	8730	9295	8815	98	2720	500	6530	10	1	19570882	1757	-11.47	4.60	12	0.28	-783.00	1953.00	19900	20220721	-54.87	8950	20230719	0.34	17700	-49.27	20230202	8950	0.34	20230719	19900	-54.87	20220721	8950	0.34	20230719	1.92	N	377030	500	97 억	68744	N	N	390	N	N
73	20230719	091131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9000	-70	5	-0.77	128493490	14226	9.67	9100	9150	8990	11790	6350	9070	9032.30	0.35	0	-7566	9690	9380	9210	8900	8730	9295	8815	98	2720	500	6530	10	1	19570882	1761	-11.49	4.61	12	0.07	-783.00	1953.00	19900	20220721	-54.77	8950	20230710	0.56	17700	-49.15	20230202	8950	0.56	20230710	19900	-54.77	20220721	8950	0.56	20230710	1.92	N	377030	500	97 억	68744	N	N	390	N	N
74	20230718	161130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9070	-360	5	-3.82	1341781670	146549	158.03	9400	9520	9040	12250	6610	9430	9155.98	0.46	0	-22191	9696	9562	9386	9252	9076	9630	9320	98	2820	500	6780	10	1	19570882	1775	-11.58	4.64	12	0.75	-783.00	1953.00	19900	20220721	-54.42	8950	20230710	1.34	17700	-48.76	20230202	8950	1.34	20230710	19900	-54.42	20220721	8950	1.34	20230710	1.94	N	377030	500	97 억	90790	N	N	390	N	N
75	20230718	151129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9060	-370	5	-3.92	1292567990	141121	152.18	9400	9520	9040	12250	6610	9430	9159.29	0.46	0	-22220	9696	9562	9386	9252	9076	9630	9320	98	2820	500	6780	10	1	19570882	1773	-11.57	4.64	12	0.72	-783.00	1953.00	19900	20220721	-54.47	8950	20230710	1.23	17700	-48.81	20230202	8950	1.23	20230710	19900	-54.47	20220721	8950	1.23	20230710	1.94	N	377030	500	97 억	90790	N	N	454	N	N
76	20230718	141125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9070	-360	5	-3.82	1165578650	127102	137.06	9400	9520	9050	12250	6610	9430	9170.42	0.46	0	-21316	9696	9562	9386	9252	9076	9630	9320	98	2820	500	6780	10	1	19570882	1775	-11.58	4.64	12	0.65	-783.00	1953.00	19900	20220721	-54.42	8950	20230710	1.34	17700	-48.76	20230202	8950	1.34	20230710	19900	-54.42	20220721	8950	1.34	20230710	1.94	N	377030	500	97 억	90790	N	N	454	N	N
77	20230718	131125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9090	-340	5	-3.61	953006010	103669	111.79	9400	9520	9080	12250	6610	9430	9192.78	0.46	0	-18950	9696	9562	9386	9252	9076	9630	9320	98	2820	500	6780	10	1	19570882	1779	-11.61	4.65	12	0.53	-783.00	1953.00	19900	20220721	-54.32	8950	20230710	1.56	17700	-48.64	20230202	8950	1.56	20230710	19900	-54.32	20220721	8950	1.56	20230710	1.94	N	377030	500	97 억	90790	N	N	454	N	N
78	20230718	121137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9110	-320	5	-3.39	824726710	89565	96.58	9400	9520	9100	12250	6610	9430	9208.14	0.46	0	-12756	9696	9562	9386	9252	9076	9630	9320	98	2820	500	6780	10	1	19570882	1783	-11.63	4.66	12	0.46	-783.00	1953.00	19900	20220721	-54.22	8950	20230710	1.79	17700	-48.53	20230202	8950	1.79	20230710	19900	-54.22	20220721	8950	1.79	20230710	1.94	N	377030	500	97 억	90790	N	N	454	N	N
79	20230718	111135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9110	-320	5	-3.39	698377760	75698	81.63	9400	9520	9110	12250	6610	9430	9225.84	0.46	0	-11865	9696	9562	9386	9252	9076	9630	9320	98	2820	500	6780	10	1	19570882	1783	-11.63	4.66	12	0.39	-783.00	1953.00	19900	20220721	-54.22	8950	20230710	1.79	17700	-48.53	20230202	8950	1.79	20230710	19900	-54.22	20220721	8950	1.79	20230710	1.94	N	377030	500	97 억	90790	N	N	454	N	N
80	20230718	101127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9160	-270	5	-2.86	432994180	46642	50.30	9400	9520	9160	12250	6610	9430	9283.35	0.46	0	-9648	9696	9562	9386	9252	9076	9630	9320	98	2820	500	6780	10	1	19570882	1793	-11.70	4.69	12	0.24	-783.00	1953.00	19900	20220721	-53.97	8950	20230710	2.35	17700	-48.25	20230202	8950	2.35	20230710	19900	-53.97	20220721	8950	2.35	20230710	1.94	N	377030	500	97 억	90790	N	N	454	N	N
81	20230718	091122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9440	10	2	0.11	75756300	8011	8.64	9400	9520	9400	12250	6610	9430	9456.53	0.46	0	596	9696	9562	9386	9252	9076	9630	9320	98	2820	500	6780	10	1	19570882	1847	-12.06	4.83	12	0.04	-783.00	1953.00	19900	20220721	-52.56	8950	20230710	5.47	17700	-46.67	20230202	8950	5.47	20230710	19900	-52.56	20220721	8950	5.47	20230710	1.94	N	377030	500	97 억	90790	N	N	454	N	N
82	20230717	161126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9430	10	2	0.11	857781790	91919	84.05	9420	9520	9210	12240	6600	9420	9331.43	0.37	0	19135	9826	9622	9506	9302	9186	9565	9245	98	2820	500	6780	10	1	19570882	1846	-12.04	4.83	12	0.47	-783.00	1953.00	19900	20220721	-52.61	8950	20230710	5.36	17700	-46.72	20230202	8950	5.36	20230710	19900	-52.61	20220721	8950	5.36	20230710	1.93	N	377030	500	97 억	72033	N	N	454	N	N
83	20230717	151120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9430	10	2	0.11	798007920	85580	78.25	9420	9520	9210	12240	6600	9420	9324.70	0.37	0	18218	9826	9622	9506	9302	9186	9565	9245	98	2820	500	6780	10	1	19570882	1846	-12.04	4.83	12	0.44	-783.00	1953.00	19900	20220721	-52.61	8950	20230710	5.36	17700	-46.72	20230202	8950	5.36	20230710	19900	-52.61	20220721	8950	5.36	20230710	1.93	N	377030	500	97 억	72033	N	N	48	N	N
84	20230717	141124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9430	10	2	0.11	731093410	78478	71.76	9420	9520	9210	12240	6600	9420	9315.90	0.37	0	17046	9826	9622	9506	9302	9186	9565	9245	98	2820	500	6780	10	1	19570882	1846	-12.04	4.83	12	0.40	-783.00	1953.00	19900	20220721	-52.61	8950	20230710	5.36	17700	-46.72	20230202	8950	5.36	20230710	19900	-52.61	20220721	8950	5.36	20230710	1.93	N	377030	500	97 억	72033	N	N	48	N	N
85	20230717	131113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9440	20	2	0.21	692658180	74404	68.03	9420	9520	9210	12240	6600	9420	9309.42	0.37	0	17079	9826	9622	9506	9302	9186	9565	9245	98	2820	500	6780	10	1	19570882	1847	-12.06	4.83	12	0.38	-783.00	1953.00	19900	20220721	-52.56	8950	20230710	5.47	17700	-46.67	20230202	8950	5.47	20230710	19900	-52.56	20220721	8950	5.47	20230710	1.93	N	377030	500	97 억	72033	N	N	48	N	N
86	20230717	121124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9420	0	3	0.00	575226210	61987	56.68	9420	9450	9210	12240	6600	9420	9279.79	0.37	0	13001	9826	9622	9506	9302	9186	9565	9245	98	2820	500	6780	10	1	19570882	1844	-12.03	4.82	12	0.32	-783.00	1953.00	19900	20220721	-52.66	8950	20230710	5.25	17700	-46.78	20230202	8950	5.25	20230710	19900	-52.66	20220721	8950	5.25	20230710	1.93	N	377030	500	97 억	72033	N	N	48	N	N
87	20230717	111115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9330	-90	5	-0.96	489378720	52836	48.31	9420	9450	9210	12240	6600	9420	9262.22	0.37	0	9839	9826	9622	9506	9302	9186	9565	9245	98	2820	500	6780	10	1	19570882	1826	-11.92	4.78	12	0.27	-783.00	1953.00	19900	20220721	-53.12	8950	20230710	4.25	17700	-47.29	20230202	8950	4.25	20230710	19900	-53.12	20220721	8950	4.25	20230710	1.93	N	377030	500	97 억	72033	N	N	48	N	N
88	20230717	101114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9260	-160	5	-1.70	388716950	42015	38.42	9420	9450	9210	12240	6600	9420	9251.86	0.37	0	2236	9826	9622	9506	9302	9186	9565	9245	98	2820	500	6780	10	1	19570882	1812	-11.83	4.74	12	0.21	-783.00	1953.00	19900	20220721	-53.47	8950	20230710	3.46	17700	-47.68	20230202	8950	3.46	20230710	19900	-53.47	20220721	8950	3.46	20230710	1.93	N	377030	500	97 억	72033	N	N	48	N	N
89	20230717	091115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9250	-170	5	-1.80	74808420	8031	7.34	9420	9450	9220	12240	6600	9420	9314.96	0.37	0	-3136	9826	9622	9506	9302	9186	9565	9245	98	2820	500	6780	10	1	19570882	1810	-11.81	4.74	12	0.04	-783.00	1953.00	19900	20220721	-53.52	8950	20230710	3.35	17700	-47.74	20230202	8950	3.35	20230710	19900	-53.52	20220721	8950	3.35	20230710	1.93	N	377030	500	97 억	72033	N	N	48	N	N
90	20230714	161114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9420	-310	5	-3.19	1033199600	109073	36.10	9630	9710	9390	12640	6820	9730	9472.46	0.34	0	3991	10536	10132	9676	9272	8816	10335	9475	98	2910	500	7000	10	1	19570882	1844	-12.03	4.82	12	0.56	-783.00	1953.00	19900	20220721	-52.66	8950	20230710	5.25	17700	-46.78	20230202	8950	5.25	20230710	19900	-52.66	20220721	8950	5.25	20230710	1.96	N	377030	500	97 억	67346	N	N	48	N	N
91	20230714	151117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9400	-330	5	-3.39	973289960	102705	33.99	9630	9710	9390	12640	6820	9730	9476.46	0.34	0	4050	10536	10132	9676	9272	8816	10335	9475	98	2910	500	7000	10	1	19570882	1840	-12.01	4.81	12	0.52	-783.00	1953.00	19900	20220721	-52.76	8950	20230710	5.03	17700	-46.89	20230202	8950	5.03	20230710	19900	-52.76	20220721	8950	5.03	20230710	1.96	N	377030	500	97 억	67346	N	N	8	N	N
92	20230714	141125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9430	-300	5	-3.08	799250400	84209	27.87	9630	9710	9390	12640	6820	9730	9491.16	0.34	0	7166	10536	10132	9676	9272	8816	10335	9475	98	2910	500	7000	10	1	19570882	1846	-12.04	4.83	12	0.43	-783.00	1953.00	19900	20220721	-52.61	8950	20230710	5.36	17700	-46.72	20230202	8950	5.36	20230710	19900	-52.61	20220721	8950	5.36	20230710	1.96	N	377030	500	97 억	67346	N	N	8	N	N
93	20230714	131110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9430	-300	5	-3.08	736255670	77536	25.66	9630	9710	9390	12640	6820	9730	9495.54	0.34	0	9305	10536	10132	9676	9272	8816	10335	9475	98	2910	500	7000	10	1	19570882	1846	-12.04	4.83	12	0.40	-783.00	1953.00	19900	20220721	-52.61	8950	20230710	5.36	17700	-46.72	20230202	8950	5.36	20230710	19900	-52.61	20220721	8950	5.36	20230710	1.96	N	377030	500	97 억	67346	N	N	8	N	N
94	20230714	121109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9410	-320	5	-3.29	695663700	73227	24.24	9630	9710	9390	12640	6820	9730	9499.97	0.34	0	10115	10536	10132	9676	9272	8816	10335	9475	98	2910	500	7000	10	1	19570882	1842	-12.02	4.82	12	0.37	-783.00	1953.00	19900	20220721	-52.71	8950	20230710	5.14	17700	-46.84	20230202	8950	5.14	20230710	19900	-52.71	20220721	8950	5.14	20230710	1.96	N	377030	500	97 억	67346	N	N	8	N	N
95	20230714	111122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9420	-310	5	-3.19	617039090	64893	21.48	9630	9710	9390	12640	6820	9730	9508.43	0.34	0	11391	10536	10132	9676	9272	8816	10335	9475	98	2910	500	7000	10	1	19570882	1844	-12.03	4.82	12	0.33	-783.00	1953.00	19900	20220721	-52.66	8950	20230710	5.25	17700	-46.78	20230202	8950	5.25	20230710	19900	-52.66	20220721	8950	5.25	20230710	1.96	N	377030	500	97 억	67346	N	N	8	N	N
96	20230714	101122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9460	-270	5	-2.77	527020600	55367	18.32	9630	9710	9390	12640	6820	9730	9518.52	0.34	0	11595	10536	10132	9676	9272	8816	10335	9475	98	2910	500	7000	10	1	19570882	1851	-12.08	4.84	12	0.28	-783.00	1953.00	19900	20220721	-52.46	8950	20230710	5.70	17700	-46.55	20230202	8950	5.70	20230710	19900	-52.46	20220721	8950	5.70	20230710	1.96	N	377030	500	97 억	67346	N	N	8	N	N
97	20230714	091118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9530	-200	5	-2.06	144275960	15024	4.97	9630	9710	9530	12640	6820	9730	9602.69	0.34	0	612	10536	10132	9676	9272	8816	10335	9475	98	2910	500	7000	10	1	19570882	1865	-12.17	4.88	12	0.08	-783.00	1953.00	19900	20220721	-52.11	8950	20230710	6.48	17700	-46.16	20230202	8950	6.48	20230710	19900	-52.11	20220721	8950	6.48	20230710	1.96	N	377030	500	97 억	67346	N	N	8	N	N
98	20230713	161110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9730	520	2	5.65	2912914180	300906	407.26	9220	10080	9220	11970	6450	9210	9680.44	0.23	0	23157	9390	9300	9200	9110	9010	9345	9155	98	2760	500	6630	10	1	19570882	1904	-12.43	4.98	12	1.54	-783.00	1953.00	19900	20220721	-51.11	8950	20230710	8.72	17700	-45.03	20230202	8950	8.72	20230710	19900	-51.11	20220721	8950	8.72	20230710	1.97	N	377030	500	97 억	45396	N	N	8	N	N
99	20230713	151106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9650	440	2	4.78	2843261640	293733	397.55	9220	10080	9220	11970	6450	9210	9679.75	0.23	0	23639	9390	9300	9200	9110	9010	9345	9155	98	2760	500	6630	10	1	19570882	1889	-12.32	4.94	12	1.50	-783.00	1953.00	19900	20220721	-51.51	8950	20230710	7.82	17700	-45.48	20230202	8950	7.82	20230710	19900	-51.51	20220721	8950	7.82	20230710	1.97	N	377030	500	97 억	45396	N	N	511	N	N
100	20230713	141106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9850	640	2	6.95	2474521400	255993	346.47	9220	10080	9220	11970	6450	9210	9666.36	0.23	0	18142	9390	9300	9200	9110	9010	9345	9155	98	2760	500	6630	10	1	19570882	1928	-12.58	5.04	12	1.31	-783.00	1953.00	19900	20220721	-50.50	8950	20230710	10.06	17700	-44.35	20230202	8950	10.06	20230710	19900	-50.50	20220721	8950	10.06	20230710	1.97	N	377030	500	97 억	45396	N	N	511	N	N
101	20230713	131110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9550	340	2	3.69	1285223610	135086	182.83	9220	9700	9220	11970	6450	9210	9514.11	0.23	0	27226	9390	9300	9200	9110	9010	9345	9155	98	2760	500	6630	10	1	19570882	1869	-12.20	4.89	12	0.69	-783.00	1953.00	19900	20220721	-52.01	8950	20230710	6.70	17700	-46.05	20230202	8950	6.70	20230710	19900	-52.01	20220721	8950	6.70	20230710	1.97	N	377030	500	97 억	45396	N	N	511	N	N
102	20230713	121105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9580	370	2	4.02	1175099130	123587	167.27	9220	9700	9220	11970	6450	9210	9508.27	0.23	0	27675	9390	9300	9200	9110	9010	9345	9155	98	2760	500	6630	10	1	19570882	1875	-12.23	4.91	12	0.63	-783.00	1953.00	19900	20220721	-51.86	8950	20230710	7.04	17700	-45.88	20230202	8950	7.04	20230710	19900	-51.86	20220721	8950	7.04	20230710	1.97	N	377030	500	97 억	45396	N	N	511	N	N
103	20230713	111109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9620	410	2	4.45	936768090	98866	133.81	9220	9630	9220	11970	6450	9210	9475.13	0.23	0	28874	9390	9300	9200	9110	9010	9345	9155	98	2760	500	6630	10	1	19570882	1883	-12.29	4.93	12	0.51	-783.00	1953.00	19900	20220721	-51.66	8950	20230710	7.49	17700	-45.65	20230202	8950	7.49	20230710	19900	-51.66	20220721	8950	7.49	20230710	1.97	N	377030	500	97 억	45396	N	N	511	N	N
104	20230713	101101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9480	270	2	2.93	572461550	60709	82.17	9220	9580	9220	11970	6450	9210	9429.60	0.23	0	22689	9390	9300	9200	9110	9010	9345	9155	98	2760	500	6630	10	1	19570882	1855	-12.11	4.85	12	0.31	-783.00	1953.00	19900	20220721	-52.36	8950	20230710	5.92	17700	-46.44	20230202	8950	5.92	20230710	19900	-52.36	20220721	8950	5.92	20230710	1.97	N	377030	500	97 억	45396	N	N	511	N	N
105	20230713	091105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9360	150	2	1.63	161032380	17245	23.34	9220	9420	9220	11970	6450	9210	9337.92	0.23	0	9317	9390	9300	9200	9110	9010	9345	9155	98	2760	500	6630	10	1	19570882	1832	-11.95	4.79	12	0.09	-783.00	1953.00	19900	20220721	-52.96	8950	20230710	4.58	17700	-47.12	20230202	8950	4.58	20230710	19900	-52.96	20220721	8950	4.58	20230710	1.97	N	377030	500	97 억	45396	N	N	511	N	N
106	20230712	161101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9210	60	2	0.66	674514940	73501	87.45	9110	9290	9100	11890	6410	9150	9176.93	0.28	0	-7244	9516	9332	9166	8982	8816	9425	9075	98	2740	500	6580	10	1	19570882	1802	-11.76	4.72	12	0.38	-783.00	1953.00	19900	20220721	-53.72	8950	20230710	2.91	17700	-47.97	20230202	8950	2.91	20230710	19900	-53.72	20220721	8950	2.91	20230710	2.00	N	377030	500	97 억	53821	N	N	511	N	N
107	20230712	151052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9160	10	2	0.11	644216030	70206	83.53	9110	9290	9100	11890	6410	9150	9176.08	0.28	0	-7294	9516	9332	9166	8982	8816	9425	9075	98	2740	500	6580	10	1	19570882	1793	-11.70	4.69	12	0.36	-783.00	1953.00	19900	20220721	-53.97	8950	20230710	2.35	17700	-48.25	20230202	8950	2.35	20230710	19900	-53.97	20220721	8950	2.35	20230710	2.00	N	377030	500	97 억	53821	N	N	0	N	N
108	20230712	141048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9170	20	2	0.22	605214100	65949	78.46	9110	9290	9100	11890	6410	9150	9177.00	0.28	0	-7914	9516	9332	9166	8982	8816	9425	9075	98	2740	500	6580	10	1	19570882	1795	-11.71	4.70	12	0.34	-783.00	1953.00	19900	20220721	-53.92	8950	20230710	2.46	17700	-48.19	20230202	8950	2.46	20230710	19900	-53.92	20220721	8950	2.46	20230710	2.00	N	377030	500	97 억	53821	N	N	0	N	N
109	20230712	131050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9190	40	2	0.44	495885560	54053	64.31	9110	9290	9100	11890	6410	9150	9174.06	0.28	0	-8363	9516	9332	9166	8982	8816	9425	9075	98	2740	500	6580	10	1	19570882	1799	-11.74	4.71	12	0.28	-783.00	1953.00	19900	20220721	-53.82	8950	20230710	2.68	17700	-48.08	20230202	8950	2.68	20230710	19900	-53.82	20220721	8950	2.68	20230710	2.00	N	377030	500	97 억	53821	N	N	0	N	N
110	20230712	121056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9150	0	3	0.00	434573670	47362	56.35	9110	9290	9100	11890	6410	9150	9175.58	0.28	0	-8621	9516	9332	9166	8982	8816	9425	9075	98	2740	500	6580	10	1	19570882	1791	-11.69	4.69	12	0.24	-783.00	1953.00	19900	20220721	-54.02	8950	20230710	2.23	17700	-48.31	20230202	8950	2.23	20230710	19900	-54.02	20220721	8950	2.23	20230710	2.00	N	377030	500	97 억	53821	N	N	0	N	N
111	20230712	111056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9180	30	2	0.33	328130560	35686	42.46	9110	9290	9110	11890	6410	9150	9194.94	0.28	0	-4897	9516	9332	9166	8982	8816	9425	9075	98	2740	500	6580	10	1	19570882	1797	-11.72	4.70	12	0.18	-783.00	1953.00	19900	20220721	-53.87	8950	20230710	2.57	17700	-48.14	20230202	8950	2.57	20230710	19900	-53.87	20220721	8950	2.57	20230710	2.00	N	377030	500	97 억	53821	N	N	0	N	N
112	20230712	101055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9210	60	2	0.66	232985150	25303	30.10	9110	9290	9110	11890	6410	9150	9207.81	0.28	0	-4202	9516	9332	9166	8982	8816	9425	9075	98	2740	500	6580	10	1	19570882	1802	-11.76	4.72	12	0.13	-783.00	1953.00	19900	20220721	-53.72	8950	20230710	2.91	17700	-47.97	20230202	8950	2.91	20230710	19900	-53.72	20220721	8950	2.91	20230710	2.00	N	377030	500	97 억	53821	N	N	0	N	N
113	20230712	091057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9190	40	2	0.44	40767170	4463	5.31	9110	9220	9110	11890	6410	9150	9134.48	0.28	0	165	9516	9332	9166	8982	8816	9425	9075	98	2740	500	6580	10	1	19570882	1799	-11.74	4.71	12	0.02	-783.00	1953.00	19900	20220721	-53.82	8950	20230710	2.68	17700	-48.08	20230202	8950	2.68	20230710	19900	-53.82	20220721	8950	2.68	20230710	2.00	N	377030	500	97 억	53821	N	N	0	N	N
114	20230711	161042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9150	60	2	0.66	765034800	83549	70.46	9090	9350	9000	11810	6370	9090	9156.75	0.24	0	6294	9383	9236	9093	8946	8803	9310	9020	98	2720	500	6540	10	1	19570882	1791	-11.69	4.69	12	0.43	-783.00	1953.00	19900	20220721	-54.02	8950	20230710	2.23	17700	-48.31	20230202	8950	2.23	20230710	19900	-54.02	20220721	8950	2.23	20230710	1.99	N	377030	500	97 억	47796	N	N	496	N	N
115	20230711	151038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9120	30	2	0.33	688771050	75202	63.42	9090	9350	9000	11810	6370	9090	9158.95	0.24	0	4978	9383	9236	9093	8946	8803	9310	9020	98	2720	500	6540	10	1	19570882	1785	-11.65	4.67	12	0.38	-783.00	1953.00	19900	20220721	-54.17	8950	20230710	1.90	17700	-48.47	20230202	8950	1.90	20230710	19900	-54.17	20220721	8950	1.90	20230710	1.99	N	377030	500	97 억	47796	N	N	496	N	N
116	20230711	141030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9140	50	2	0.55	623200570	68018	57.36	9090	9350	9000	11810	6370	9090	9162.29	0.24	0	4218	9383	9236	9093	8946	8803	9310	9020	98	2720	500	6540	10	1	19570882	1789	-11.67	4.68	12	0.35	-783.00	1953.00	19900	20220721	-54.07	8950	20230710	2.12	17700	-48.36	20230202	8950	2.12	20230710	19900	-54.07	20220721	8950	2.12	20230710	1.99	N	377030	500	97 억	47796	N	N	496	N	N
117	20230711	131020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9120	30	2	0.33	530944420	57893	48.82	9090	9350	9000	11810	6370	9090	9171.13	0.24	0	4094	9383	9236	9093	8946	8803	9310	9020	98	2720	500	6540	10	1	19570882	1785	-11.65	4.67	12	0.30	-783.00	1953.00	19900	20220721	-54.17	8950	20230710	1.90	17700	-48.47	20230202	8950	1.90	20230710	19900	-54.17	20220721	8950	1.90	20230710	1.99	N	377030	500	97 억	47796	N	N	496	N	N
118	20230711	121043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9190	100	2	1.10	432928940	47159	39.77	9090	9350	9000	11810	6370	9090	9180.20	0.24	0	3879	9383	9236	9093	8946	8803	9310	9020	98	2720	500	6540	10	1	19570882	1799	-11.74	4.71	12	0.24	-783.00	1953.00	19900	20220721	-53.82	8950	20230710	2.68	17700	-48.08	20230202	8950	2.68	20230710	19900	-53.82	20220721	8950	2.68	20230710	1.99	N	377030	500	97 억	47796	N	N	496	N	N
119	20230711	111048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9160	70	2	0.77	363037170	39555	33.36	9090	9350	9000	11810	6370	9090	9178.03	0.24	0	4588	9383	9236	9093	8946	8803	9310	9020	98	2720	500	6540	10	1	19570882	1793	-11.70	4.69	12	0.20	-783.00	1953.00	19900	20220721	-53.97	8950	20230710	2.35	17700	-48.25	20230202	8950	2.35	20230710	19900	-53.97	20220721	8950	2.35	20230710	1.99	N	377030	500	97 억	47796	N	N	496	N	N
120	20230711	101047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9220	130	2	1.43	223610530	24292	20.49	9090	9350	9000	11810	6370	9090	9205.11	0.24	0	3953	9383	9236	9093	8946	8803	9310	9020	98	2720	500	6540	10	1	19570882	1804	-11.78	4.72	12	0.12	-783.00	1953.00	19900	20220721	-53.67	8950	20230710	3.02	17700	-47.91	20230202	8950	3.02	20230710	19900	-53.67	20220721	8950	3.02	20230710	1.99	N	377030	500	97 억	47796	N	N	496	N	N
121	20230711	091041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9260	170	2	1.87	109809600	11953	10.08	9090	9350	9000	11810	6370	9090	9186.78	0.24	0	2155	9383	9236	9093	8946	8803	9310	9020	98	2720	500	6540	10	1	19570882	1812	-11.83	4.74	12	0.06	-783.00	1953.00	19900	20220721	-53.47	8950	20230710	3.46	17700	-47.68	20230202	8950	3.46	20230710	19900	-53.47	20220721	8950	3.46	20230710	1.99	N	377030	500	97 억	47796	N	N	496	N	N
122	20230710	161033	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9090	-60	5	-0.66	1070400570	117966	36.75	9020	9240	8950	11890	6410	9150	9073.67	0.24	0	363	9796	9472	9266	8942	8736	9370	8840	98	2740	500	6580	10	1	19570882	1779	-11.61	4.65	12	0.60	-783.00	1953.00	19900	20220721	-54.32	8950	20230710	1.56	17700	-48.64	20230202	8950	1.56	20230710	19900	-54.32	20220721	8950	1.56	20230710	2.07	N	377030	500	97 억	47733	N	N	496	N	N
123	20230710	151037	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9070	-80	5	-0.87	1015666810	111935	34.87	9020	9240	8950	11890	6410	9150	9073.58	0.24	0	988	9796	9472	9266	8942	8736	9370	8840	98	2740	500	6580	10	1	19570882	1775	-11.58	4.64	12	0.57	-783.00	1953.00	19900	20220721	-54.42	8950	20230710	1.34	17700	-48.76	20230202	8950	1.34	20230710	19900	-54.42	20220721	8950	1.34	20230710	2.07	N	377030	500	97 억	47733	N	N	283	N	N
124	20230710	141024	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9120	-30	5	-0.33	924833010	101942	31.75	9020	9240	8950	11890	6410	9150	9072.00	0.24	0	3790	9796	9472	9266	8942	8736	9370	8840	98	2740	500	6580	10	1	19570882	1785	-11.65	4.67	12	0.52	-783.00	1953.00	19900	20220721	-54.17	8950	20230710	1.90	17700	-48.47	20230202	8950	1.90	20230710	19900	-54.17	20220721	8950	1.90	20230710	2.07	N	377030	500	97 억	47733	N	N	283	N	N
125	20230710	131013	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9050	-100	5	-1.09	869414250	95845	29.85	9020	9240	8950	11890	6410	9150	9070.88	0.24	0	3647	9796	9472	9266	8942	8736	9370	8840	98	2740	500	6580	10	1	19570882	1771	-11.56	4.63	12	0.49	-783.00	1953.00	19900	20220721	-54.52	8950	20230710	1.12	17700	-48.87	20230202	8950	1.12	20230710	19900	-54.52	20220721	8950	1.12	20230710	2.07	N	377030	500	97 억	47733	N	N	283	N	N
126	20230710	121041	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9100	-50	5	-0.55	779699560	85942	26.77	9020	9240	8950	11890	6410	9150	9072.21	0.24	0	2805	9796	9472	9266	8942	8736	9370	8840	98	2740	500	6580	10	1	19570882	1781	-11.62	4.66	12	0.44	-783.00	1953.00	19900	20220721	-54.27	8950	20230710	1.68	17700	-48.59	20230202	8950	1.68	20230710	19900	-54.27	20220721	8950	1.68	20230710	2.07	N	377030	500	97 억	47733	N	N	283	N	N
127	20230710	111037	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9160	10	2	0.11	689879650	76079	23.70	9020	9240	8950	11890	6410	9150	9067.72	0.24	0	908	9796	9472	9266	8942	8736	9370	8840	98	2740	500	6580	10	1	19570882	1793	-11.70	4.69	12	0.39	-783.00	1953.00	19900	20220721	-53.97	8950	20230710	2.35	17700	-48.25	20230202	8950	2.35	20230710	19900	-53.97	20220721	8950	2.35	20230710	2.07	N	377030	500	97 억	47733	N	N	283	N	N
128	20230710	101038	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9180	30	2	0.33	536127400	59275	18.46	9020	9240	8950	11890	6410	9150	9044.39	0.24	0	6172	9796	9472	9266	8942	8736	9370	8840	98	2740	500	6580	10	1	19570882	1797	-11.72	4.70	12	0.30	-783.00	1953.00	19900	20220721	-53.87	8950	20230710	2.57	17700	-48.14	20230202	8950	2.57	20230710	19900	-53.87	20220721	8950	2.57	20230710	2.07	N	377030	500	97 억	47733	N	N	283	N	N
129	20230710	091030	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9000	-150	5	-1.64	215163130	23890	7.44	9020	9140	8950	11890	6410	9150	9005.20	0.24	0	-1972	9796	9472	9266	8942	8736	9370	8840	98	2740	500	6580	10	1	19570882	1761	-11.49	4.61	12	0.12	-783.00	1953.00	19900	20220721	-54.77	8950	20230710	0.56	17700	-49.15	20230202	8950	0.56	20230710	19900	-54.77	20220721	8950	0.56	20230710	2.07	N	377030	500	97 억	47733	N	N	283	N	N
130	20230707	161026	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9150	-480	5	-4.98	2945612640	319914	88.42	9500	9590	9060	12510	6750	9630	9207.67	0.18	0	12996	10883	10256	9903	9276	8923	10080	9100	98	2880	500	6930	10	1	19570882	1791	-11.69	4.69	12	1.63	-783.00	1953.00	19900	20220721	-54.02	9060	20230707	0.99	17700	-48.31	20230202	9060	0.99	20230707	19900	-54.02	20220721	9060	0.99	20230707	2.08	N	377030	500	97 억	35437	N	N	283	N	N
131	20230707	151026	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9140	-490	5	-5.09	2843946220	308801	85.35	9500	9590	9060	12510	6750	9630	9209.64	0.18	0	14653	10883	10256	9903	9276	8923	10080	9100	98	2880	500	6930	10	1	19570882	1789	-11.67	4.68	12	1.58	-783.00	1953.00	19900	20220721	-54.07	9060	20230707	0.88	17700	-48.36	20230202	9060	0.88	20230707	19900	-54.07	20220721	9060	0.88	20230707	2.08	N	377030	500	97 억	35437	N	N	906	N	N
132	20230707	141045	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9180	-450	5	-4.67	2637577220	286280	79.12	9500	9590	9060	12510	6750	9630	9213.28	0.18	0	18957	10883	10256	9903	9276	8923	10080	9100	98	2880	500	6930	10	1	19570882	1797	-11.72	4.70	12	1.46	-783.00	1953.00	19900	20220721	-53.87	9060	20230707	1.32	17700	-48.14	20230202	9060	1.32	20230707	19900	-53.87	20220721	9060	1.32	20230707	2.08	N	377030	500	97 억	35437	N	N	906	N	N
133	20230707	131032	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9190	-440	5	-4.57	2496934530	270968	74.89	9500	9590	9060	12510	6750	9630	9214.87	0.18	0	25076	10883	10256	9903	9276	8923	10080	9100	98	2880	500	6930	10	1	19570882	1799	-11.74	4.71	12	1.38	-783.00	1953.00	19900	20220721	-53.82	9060	20230707	1.43	17700	-48.08	20230202	9060	1.43	20230707	19900	-53.82	20220721	9060	1.43	20230707	2.08	N	377030	500	97 억	35437	N	N	906	N	N
134	20230707	121036	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9230	-400	5	-4.15	2316253410	251375	69.48	9500	9590	9060	12510	6750	9630	9214.33	0.18	0	26607	10883	10256	9903	9276	8923	10080	9100	98	2880	500	6930	10	1	19570882	1806	-11.79	4.73	12	1.28	-783.00	1953.00	19900	20220721	-53.62	9060	20230707	1.88	17700	-47.85	20230202	9060	1.88	20230707	19900	-53.62	20220721	9060	1.88	20230707	2.08	N	377030	500	97 억	35437	N	N	906	N	N
135	20230707	111043	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9100	-530	5	-5.50	1988299120	215767	59.63	9500	9590	9060	12510	6750	9630	9215.03	0.18	0	26415	10883	10256	9903	9276	8923	10080	9100	98	2880	500	6930	10	1	19570882	1781	-11.62	4.66	12	1.10	-783.00	1953.00	19900	20220721	-54.27	9060	20230707	0.44	17700	-48.59	20230202	9060	0.44	20230707	19900	-54.27	20220721	9060	0.44	20230707	2.08	N	377030	500	97 억	35437	N	N	906	N	N
136	20230707	101025	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9160	-470	5	-4.88	1500871670	162481	44.91	9500	9590	9060	12510	6750	9630	9237.21	0.18	0	24941	10883	10256	9903	9276	8923	10080	9100	98	2880	500	6930	10	1	19570882	1793	-11.70	4.69	12	0.83	-783.00	1953.00	19900	20220721	-53.97	9060	20230707	1.10	17700	-48.25	20230202	9060	1.10	20230707	19900	-53.97	20220721	9060	1.10	20230707	2.08	N	377030	500	97 억	35437	N	N	906	N	N
137	20230707	091029	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9540	-90	5	-0.93	151244220	15914	4.40	9500	9590	9460	12510	6750	9630	9503.85	0.18	0	4543	10883	10256	9903	9276	8923	10080	9100	98	2880	500	6930	10	1	19570882	1867	-12.18	4.88	12	0.08	-783.00	1953.00	19900	20220721	-52.06	9460	20230707	0.85	17700	-46.10	20230202	9460	0.85	20230707	19900	-52.06	20220721	9460	0.85	20230707	2.08	N	377030	500	97 억	35437	N	N	906	N	N
138	20230706	161028	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9630	-680	5	-6.60	3550062720	360049	522.50	10300	10530	9550	13400	7220	10310	9860.36	0.21	0	-5064	10530	10420	10350	10240	10170	10475	10295	98	3090	500	7420	10	1	19570882	1885	-12.30	4.93	12	1.84	-783.00	1953.00	19900	20220721	-51.61	9550	20230706	0.84	17700	-45.59	20230202	9550	0.84	20230706	19900	-51.61	20220721	9550	0.84	20230706	2.10	N	377030	500	97 억	42001	N	N	906	N	N
139	20230706	151028	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9590	-720	5	-6.98	3457261210	350397	508.49	10300	10530	9550	13400	7220	10310	9866.70	0.21	0	-4767	10530	10420	10350	10240	10170	10475	10295	98	3090	500	7420	10	1	19570882	1877	-12.25	4.91	12	1.79	-783.00	1953.00	19900	20220721	-51.81	9550	20230706	0.42	17700	-45.82	20230202	9550	0.42	20230706	19900	-51.81	20220721	9550	0.42	20230706	2.10	N	377030	500	97 억	42001	N	N	175	N	N
140	20230706	141029	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9610	-700	5	-6.79	3129700340	316258	458.95	10300	10530	9550	13400	7220	10310	9896.04	0.21	0	-5763	10530	10420	10350	10240	10170	10475	10295	98	3090	500	7420	10	1	19570882	1881	-12.27	4.92	12	1.62	-783.00	1953.00	19900	20220721	-51.71	9550	20230706	0.63	17700	-45.71	20230202	9550	0.63	20230706	19900	-51.71	20220721	9550	0.63	20230706	2.10	N	377030	500	97 억	42001	N	N	175	N	N
141	20230706	131025	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9630	-680	5	-6.60	2783206260	280215	406.65	10300	10530	9560	13400	7220	10310	9932.40	0.21	0	-6242	10530	10420	10350	10240	10170	10475	10295	98	3090	500	7420	10	1	19570882	1885	-12.30	4.93	12	1.43	-783.00	1953.00	19900	20220721	-51.61	9560	20230706	0.73	17700	-45.59	20230202	9560	0.73	20230706	19900	-51.61	20220721	9560	0.73	20230706	2.10	N	377030	500	97 억	42001	N	N	175	N	N
142	20230706	120953	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9690	-620	5	-6.01	2343628430	234576	340.41	10300	10530	9560	13400	7220	10310	9990.91	0.21	0	-6080	10530	10420	10350	10240	10170	10475	10295	98	3090	500	7420	10	1	19570882	1896	-12.38	4.96	12	1.20	-783.00	1953.00	19900	20220721	-51.31	9560	20230706	1.36	17700	-45.25	20230202	9560	1.36	20230706	19900	-51.31	20220721	9560	1.36	20230706	2.10	N	377030	500	97 억	42001	N	N	175	N	N
143	20230706	111032	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	10010	-300	5	-2.91	1361012700	134342	194.96	10300	10530	10000	13400	7220	10310	10130.95	0.21	0	-834	10530	10420	10350	10240	10170	10475	10295	98	3090	500	7420	10	1	19570882	1959	-12.78	5.13	12	0.69	-783.00	1953.00	19900	20220721	-49.70	10000	20230706	0.10	17700	-43.45	20230202	10000	0.10	20230706	19900	-49.70	20220721	10000	0.10	20230706	2.10	N	377030	500	97 억	42001	N	N	175	N	N
144	20230706	101028	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	10090	-220	5	-2.13	778424750	76259	110.67	10300	10530	10080	13400	7220	10310	10207.64	0.21	0	-1683	10530	10420	10350	10240	10170	10475	10295	98	3090	500	7420	10	1	19570882	1975	-12.89	5.17	12	0.39	-783.00	1953.00	19900	20220721	-49.30	10080	20230706	0.10	17700	-42.99	20230202	10080	0.10	20230706	19900	-49.30	20220721	10080	0.10	20230706	2.10	N	377030	500	97 억	42001	N	N	175	N	N
145	20230706	091027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10290	-20	5	-0.19	170520630	16441	23.86	10300	10530	10290	13400	7220	10310	10371.67	0.21	0	-2338	10530	10420	10350	10240	10170	10475	10295	98	3090	500	7420	10	1	19570882	2014	-13.14	5.27	12	0.08	-783.00	1953.00	19900	20220721	-48.29	10200	20221226	0.88	17700	-41.86	20230202	10250	0.39	20230626	19900	-48.29	20220721	10200	0.88	20221226	2.10	N	377030	500	97 억	42001	N	N	175	N	N
146	20230705	161022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10310	-30	5	-0.29	707707900	68360	97.79	10300	10460	10280	13440	7240	10340	10352.69	0.20	0	2006	10486	10412	10346	10272	10206	10380	10240	98	3100	500	7440	10	1	19570882	2018	-13.17	5.28	12	0.35	-783.00	1953.00	19900	20220721	-48.19	10200	20221226	1.08	17700	-41.75	20230202	10250	0.59	20230626	19900	-48.19	20220721	10200	1.08	20221226	2.13	N	377030	500	97 억	39995	N	N	175	N	N
147	20230705	151018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10300	-40	5	-0.39	655547730	63298	90.55	10300	10460	10280	13440	7240	10340	10356.53	0.20	0	2052	10486	10412	10346	10272	10206	10380	10240	98	3100	500	7440	10	1	19570882	2016	-13.15	5.27	12	0.32	-783.00	1953.00	19900	20220721	-48.24	10200	20221226	0.98	17700	-41.81	20230202	10250	0.49	20230626	19900	-48.24	20220721	10200	0.98	20221226	2.13	N	377030	500	97 억	39995	N	N	400	N	N
148	20230705	141007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10310	-30	5	-0.29	545288630	52596	75.24	10300	10460	10280	13440	7240	10340	10367.49	0.20	0	2169	10486	10412	10346	10272	10206	10380	10240	98	3100	500	7440	10	1	19570882	2018	-13.17	5.28	12	0.27	-783.00	1953.00	19900	20220721	-48.19	10200	20221226	1.08	17700	-41.75	20230202	10250	0.59	20230626	19900	-48.19	20220721	10200	1.08	20221226	2.13	N	377030	500	97 억	39995	N	N	400	N	N
149	20230705	131010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10380	40	2	0.39	473468830	45642	65.29	10300	10460	10280	13440	7240	10340	10373.53	0.20	0	2394	10486	10412	10346	10272	10206	10380	10240	98	3100	500	7440	10	1	19570882	2031	-13.26	5.31	12	0.23	-783.00	1953.00	19900	20220721	-47.84	10200	20221226	1.76	17700	-41.36	20230202	10250	1.27	20230626	19900	-47.84	20220721	10200	1.76	20221226	2.13	N	377030	500	97 억	39995	N	N	400	N	N
150	20230705	121008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10380	40	2	0.39	431374230	41580	59.48	10300	10460	10280	13440	7240	10340	10374.56	0.20	0	2628	10486	10412	10346	10272	10206	10380	10240	98	3100	500	7440	10	1	19570882	2031	-13.26	5.31	12	0.21	-783.00	1953.00	19900	20220721	-47.84	10200	20221226	1.76	17700	-41.36	20230202	10250	1.27	20230626	19900	-47.84	20220721	10200	1.76	20221226	2.13	N	377030	500	97 억	39995	N	N	400	N	N
151	20230705	111019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10330	-10	5	-0.10	373091440	35950	51.43	10300	10460	10280	13440	7240	10340	10378.07	0.20	0	2825	10486	10412	10346	10272	10206	10380	10240	98	3100	500	7440	10	1	19570882	2022	-13.19	5.29	12	0.18	-783.00	1953.00	19900	20220721	-48.09	10200	20221226	1.27	17700	-41.64	20230202	10250	0.78	20230626	19900	-48.09	20220721	10200	1.27	20221226	2.13	N	377030	500	97 억	39995	N	N	400	N	N
152	20230705	101011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10410	70	2	0.68	276136900	26608	38.06	10300	10460	10280	13440	7240	10340	10377.97	0.20	0	2858	10486	10412	10346	10272	10206	10380	10240	98	3100	500	7440	10	1	19570882	2037	-13.30	5.33	12	0.14	-783.00	1953.00	19900	20220721	-47.69	10200	20221226	2.06	17700	-41.19	20230202	10250	1.56	20230626	19900	-47.69	20220721	10200	2.06	20221226	2.13	N	377030	500	97 억	39995	N	N	400	N	N
153	20230705	091010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10360	20	2	0.19	69725140	6773	9.69	10300	10360	10280	13440	7240	10340	10294.57	0.20	0	1073	10486	10412	10346	10272	10206	10380	10240	98	3100	500	7440	10	1	19570882	2028	-13.23	5.30	12	0.03	-783.00	1953.00	19900	20220721	-47.94	10200	20221226	1.57	17700	-41.47	20230202	10250	1.07	20230626	19900	-47.94	20220721	10200	1.57	20221226	2.13	N	377030	500	97 억	39995	N	N	400	N	N
154	20230704	161004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10340	-110	5	-1.05	716640480	69399	75.03	10400	10420	10280	13580	7320	10450	10326.35	0.22	0	-2359	10770	10610	10500	10340	10230	10690	10420	98	3130	500	7520	10	1	19570882	2024	-13.21	5.29	12	0.35	-783.00	1953.00	19900	20220721	-48.04	10200	20221226	1.37	17700	-41.58	20230202	10250	0.88	20230626	19900	-48.04	20220721	10200	1.37	20221226	2.12	N	377030	500	97 억	42354	N	N	400	N	N
155	20230704	150954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10300	-150	5	-1.44	669972670	64879	70.14	10400	10420	10280	13580	7320	10450	10326.48	0.22	0	-2023	10770	10610	10500	10340	10230	10690	10420	98	3130	500	7520	10	1	19570882	2016	-13.15	5.27	12	0.33	-783.00	1953.00	19900	20220721	-48.24	10200	20221226	0.98	17700	-41.81	20230202	10250	0.49	20230626	19900	-48.24	20220721	10200	0.98	20221226	2.12	N	377030	500	97 억	42354	N	N	0	N	N
156	20230704	140958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10300	-150	5	-1.44	599544110	58048	62.75	10400	10420	10280	13580	7320	10450	10328.40	0.22	0	-1759	10770	10610	10500	10340	10230	10690	10420	98	3130	500	7520	10	1	19570882	2016	-13.15	5.27	12	0.30	-783.00	1953.00	19900	20220721	-48.24	10200	20221226	0.98	17700	-41.81	20230202	10250	0.49	20230626	19900	-48.24	20220721	10200	0.98	20221226	2.12	N	377030	500	97 억	42354	N	N	0	N	N
157	20230704	130947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10340	-110	5	-1.05	509789870	49330	53.33	10400	10420	10280	13580	7320	10450	10334.25	0.22	0	-1768	10770	10610	10500	10340	10230	10690	10420	98	3130	500	7520	10	1	19570882	2024	-13.21	5.29	12	0.25	-783.00	1953.00	19900	20220721	-48.04	10200	20221226	1.37	17700	-41.58	20230202	10250	0.88	20230626	19900	-48.04	20220721	10200	1.37	20221226	2.12	N	377030	500	97 억	42354	N	N	0	N	N
158	20230704	120957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10360	-90	5	-0.86	469227320	45405	49.09	10400	10420	10280	13580	7320	10450	10334.24	0.22	0	-1714	10770	10610	10500	10340	10230	10690	10420	98	3130	500	7520	10	1	19570882	2028	-13.23	5.30	12	0.23	-783.00	1953.00	19900	20220721	-47.94	10200	20221226	1.57	17700	-41.47	20230202	10250	1.07	20230626	19900	-47.94	20220721	10200	1.57	20221226	2.12	N	377030	500	97 억	42354	N	N	0	N	N
159	20230704	110951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10280	-170	5	-1.63	390776660	37803	40.87	10400	10420	10280	13580	7320	10450	10337.16	0.22	0	-1601	10770	10610	10500	10340	10230	10690	10420	98	3130	500	7520	10	1	19570882	2012	-13.13	5.26	12	0.19	-783.00	1953.00	19900	20220721	-48.34	10200	20221226	0.78	17700	-41.92	20230202	10250	0.29	20230626	19900	-48.34	20220721	10200	0.78	20221226	2.12	N	377030	500	97 억	42354	N	N	0	N	N
160	20230704	100945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10310	-140	5	-1.34	245392380	23693	25.61	10400	10420	10310	13580	7320	10450	10357.13	0.22	0	-1330	10770	10610	10500	10340	10230	10690	10420	98	3130	500	7520	10	1	19570882	2018	-13.17	5.28	12	0.12	-783.00	1953.00	19900	20220721	-48.19	10200	20221226	1.08	17700	-41.75	20230202	10250	0.59	20230626	19900	-48.19	20220721	10200	1.08	20221226	2.12	N	377030	500	97 억	42354	N	N	0	N	N
161	20230704	090946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10400	-50	5	-0.48	36885950	3551	3.84	10400	10420	10370	13580	7320	10450	10387.31	0.22	0	330	10770	10610	10500	10340	10230	10690	10420	98	3130	500	7520	10	1	19570882	2035	-13.28	5.33	12	0.02	-783.00	1953.00	19900	20220721	-47.74	10200	20221226	1.96	17700	-41.24	20230202	10250	1.46	20230626	19900	-47.74	20220721	10200	1.96	20221226	2.12	N	377030	500	97 억	42354	N	N	0	N	N
162	20230703	160935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10450	20	2	0.19	967698150	92222	104.85	10430	10660	10390	13550	7310	10430	10493.19	0.21	0	641	10663	10546	10443	10326	10223	10495	10275	98	3120	500	7500	10	1	19570882	2045	-13.35	5.35	12	0.47	-783.00	1953.00	19900	20220721	-47.49	10200	20221226	2.45	17700	-40.96	20230202	10250	1.95	20230626	19900	-47.49	20220721	10200	2.45	20221226	2.12	N	377030	500	97 억	41713	N	N	0	N	N
163	20230703	150946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10420	-10	5	-0.10	918348370	87488	99.47	10430	10660	10390	13550	7310	10430	10496.85	0.21	0	962	10663	10546	10443	10326	10223	10495	10275	98	3120	500	7500	10	1	19570882	2039	-13.31	5.34	12	0.45	-783.00	1953.00	19900	20220721	-47.64	10200	20221226	2.16	17700	-41.13	20230202	10250	1.66	20230626	19900	-47.64	20220721	10200	2.16	20221226	2.12	N	377030	500	97 억	41713	N	N	0	N	N
164	20230703	140944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10440	10	2	0.10	755735310	71868	81.71	10430	10660	10420	13550	7310	10430	10515.60	0.21	0	1788	10663	10546	10443	10326	10223	10495	10275	98	3120	500	7500	10	1	19570882	2043	-13.33	5.35	12	0.37	-783.00	1953.00	19900	20220721	-47.54	10200	20221226	2.35	17700	-41.02	20230202	10250	1.85	20230626	19900	-47.54	20220721	10200	2.35	20221226	2.12	N	377030	500	97 억	41713	N	N	0	N	N
165	20230703	130938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10490	60	2	0.58	631436230	59967	68.18	10430	10660	10430	13550	7310	10430	10529.73	0.21	0	2040	10663	10546	10443	10326	10223	10495	10275	98	3120	500	7500	10	1	19570882	2053	-13.40	5.37	12	0.31	-783.00	1953.00	19900	20220721	-47.29	10200	20221226	2.84	17700	-40.73	20230202	10250	2.34	20230626	19900	-47.29	20220721	10200	2.84	20221226	2.12	N	377030	500	97 억	41713	N	N	0	N	N
166	20230703	120945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10500	70	2	0.67	555813950	52743	59.97	10430	10660	10430	13550	7310	10430	10538.16	0.21	0	2388	10663	10546	10443	10326	10223	10495	10275	98	3120	500	7500	10	1	19570882	2055	-13.41	5.38	12	0.27	-783.00	1953.00	19900	20220721	-47.24	10200	20221226	2.94	17700	-40.68	20230202	10250	2.44	20230626	19900	-47.24	20220721	10200	2.94	20221226	2.12	N	377030	500	97 억	41713	N	N	0	N	N
167	20230703	110939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10540	110	2	1.05	465247900	44109	50.15	10430	10660	10430	13550	7310	10430	10547.69	0.21	0	2087	10663	10546	10443	10326	10223	10495	10275	98	3120	500	7500	10	1	19570882	2063	-13.46	5.40	12	0.23	-783.00	1953.00	19900	20220721	-47.04	10200	20221226	3.33	17700	-40.45	20230202	10250	2.83	20230626	19900	-47.04	20220721	10200	3.33	20221226	2.12	N	377030	500	97 억	41713	N	N	0	N	N
168	20230703	100926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10530	100	2	0.96	324508720	30775	34.99	10430	10660	10430	13550	7310	10430	10544.56	0.21	0	3148	10663	10546	10443	10326	10223	10495	10275	98	3120	500	7500	10	1	19570882	2061	-13.45	5.39	12	0.16	-783.00	1953.00	19900	20220721	-47.09	10200	20221226	3.24	17700	-40.51	20230202	10250	2.73	20230626	19900	-47.09	20220721	10200	3.24	20221226	2.12	N	377030	500	97 억	41713	N	N	0	N	N
169	20230703	090935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10440	10	2	0.10	43607080	4174	4.75	10430	10470	10430	13550	7310	10430	10447.31	0.21	0	-137	10663	10546	10443	10326	10223	10495	10275	98	3120	500	7500	10	1	19570882	2043	-13.33	5.35	12	0.02	-783.00	1953.00	19900	20220721	-47.54	10200	20221226	2.35	17700	-41.02	20230202	10250	1.85	20230626	19900	-47.54	20220721	10200	2.35	20221226	2.12	N	377030	500	97 억	41713	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History