KissMeData/189330/price/prices-20230701.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230731	160910	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13960	340	2	2.50	730364740	52516	91.73	13830	14230	13340	17700	9540	13620	13907.22	1.66	0	-10429	14353	13986	13263	12896	12173	14170	13080	30	4080	500	8170	10	1	6081784	849	-18.51	4.06	12	0.86	-754.00	3439.00	31550	20230208	-55.75	9140	20221013	52.74	31550	-55.75	20230208	12140	14.99	20230726	31550	-55.75	20230208	9140	52.74	20221013	2.61	N	189330	500	30 억	100871	N	N	N	N
3	20230731	150911	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13930	310	2	2.28	694051010	49914	87.19	13830	14230	13340	17700	9540	13620	13904.94	1.66	0	-9984	14353	13986	13263	12896	12173	14170	13080	30	4080	500	8170	10	1	6081784	847	-18.47	4.05	12	0.82	-754.00	3439.00	31550	20230208	-55.85	9140	20221013	52.41	31550	-55.85	20230208	12140	14.74	20230726	31550	-55.85	20230208	9140	52.41	20221013	2.61	N	189330	500	30 억	100871	N	N	N	N
4	20230731	140915	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14020	400	2	2.94	564045620	40626	70.96	13830	14230	13340	17700	9540	13620	13883.86	1.66	0	-6798	14353	13986	13263	12896	12173	14170	13080	30	4080	500	8170	10	1	6081784	853	-18.59	4.08	12	0.67	-754.00	3439.00	31550	20230208	-55.56	9140	20221013	53.39	31550	-55.56	20230208	12140	15.49	20230726	31550	-55.56	20230208	9140	53.39	20221013	2.61	N	189330	500	30 억	100871	N	N	N	N
5	20230731	130914	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13980	360	2	2.64	407057470	29473	51.48	13830	14020	13340	17700	9540	13620	13811.20	1.66	0	-5145	14353	13986	13263	12896	12173	14170	13080	30	4080	500	8170	10	1	6081784	850	-18.54	4.07	12	0.48	-754.00	3439.00	31550	20230208	-55.69	9140	20221013	52.95	31550	-55.69	20230208	12140	15.16	20230726	31550	-55.69	20230208	9140	52.95	20221013	2.61	N	189330	500	30 억	100871	N	N	N	N
6	20230731	120922	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13920	300	2	2.20	352001610	25505	44.55	13830	14020	13340	17700	9540	13620	13801.28	1.66	0	-3175	14353	13986	13263	12896	12173	14170	13080	30	4080	500	8170	10	1	6081784	847	-18.46	4.05	12	0.42	-754.00	3439.00	31550	20230208	-55.88	9140	20221013	52.30	31550	-55.88	20230208	12140	14.66	20230726	31550	-55.88	20230208	9140	52.30	20221013	2.61	N	189330	500	30 억	100871	N	N	N	N
7	20230731	110925	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13850	230	2	1.69	230911320	16828	29.39	13830	13910	13340	17700	9540	13620	13721.85	1.66	0	-2297	14353	13986	13263	12896	12173	14170	13080	30	4080	500	8170	10	1	6081784	842	-18.37	4.03	12	0.28	-754.00	3439.00	31550	20230208	-56.10	9140	20221013	51.53	31550	-56.10	20230208	12140	14.09	20230726	31550	-56.10	20230208	9140	51.53	20221013	2.61	N	189330	500	30 억	100871	N	N	N	N
8	20230731	100923	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13730	110	2	0.81	124612680	9146	15.98	13830	13830	13340	17700	9540	13620	13624.83	1.66	0	-1790	14353	13986	13263	12896	12173	14170	13080	30	4080	500	8170	10	1	6081784	835	-18.21	3.99	12	0.15	-754.00	3439.00	31550	20230208	-56.48	9140	20221013	50.22	31550	-56.48	20230208	12140	13.10	20230726	31550	-56.48	20230208	9140	50.22	20221013	2.61	N	189330	500	30 억	100871	N	N	N	N
9	20230731	090912	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13830	210	2	1.54	23632090	1710	2.99	13830	13830	13700	17700	9540	13620	13819.94	1.66	0	-1532	14353	13986	13263	12896	12173	14170	13080	30	4080	500	8170	10	1	6081784	841	-18.34	4.02	12	0.03	-754.00	3439.00	31550	20230208	-56.16	9140	20221013	51.31	31550	-56.16	20230208	12140	13.92	20230726	31550	-56.16	20230208	9140	51.31	20221013	2.61	N	189330	500	30 억	100871	N	N	N	N
10	20230728	160914	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13620	1020	2	8.10	756495400	57068	119.74	12540	13630	12540	16380	8820	12600	13255.39	1.40	0	15754	13393	12996	12733	12336	12073	13195	12535	30	3780	500	7560	10	1	6081784	828	-18.06	3.96	12	0.94	-754.00	3439.00	31550	20230208	-56.83	9140	20221013	49.02	31550	-56.83	20230208	12140	12.19	20230726	31550	-56.83	20230208	9140	49.02	20221013	2.76	N	189330	500	30 억	85117	N	N	N	N
11	20230728	150912	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13610	1010	2	8.02	697518860	52727	110.64	12540	13630	12540	16380	8820	12600	13229.01	1.40	0	17358	13393	12996	12733	12336	12073	13195	12535	30	3780	500	7560	10	1	6081784	828	-18.05	3.96	12	0.87	-754.00	3439.00	31550	20230208	-56.86	9140	20221013	48.91	31550	-56.86	20230208	12140	12.11	20230726	31550	-56.86	20230208	9140	48.91	20221013	2.76	N	189330	500	30 억	85117	N	N	N	N
12	20230728	140910	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13350	750	2	5.95	572616700	43411	91.09	12540	13630	12540	16380	8820	12600	13190.74	1.40	0	14068	13393	12996	12733	12336	12073	13195	12535	30	3780	500	7560	10	1	6081784	812	-17.71	3.88	12	0.71	-754.00	3439.00	31550	20230208	-57.69	9140	20221013	46.06	31550	-57.69	20230208	12140	9.97	20230726	31550	-57.69	20230208	9140	46.06	20221013	2.76	N	189330	500	30 억	85117	N	N	N	N
13	20230728	130913	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13370	770	2	6.11	556792430	42230	88.61	12540	13630	12540	16380	8820	12600	13184.91	1.40	0	13553	13393	12996	12733	12336	12073	13195	12535	30	3780	500	7560	10	1	6081784	813	-17.73	3.89	12	0.69	-754.00	3439.00	31550	20230208	-57.62	9140	20221013	46.28	31550	-57.62	20230208	12140	10.13	20230726	31550	-57.62	20230208	9140	46.28	20221013	2.76	N	189330	500	30 억	85117	N	N	N	N
14	20230728	120911	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13380	780	2	6.19	514487960	39073	81.99	12540	13630	12540	16380	8820	12600	13167.51	1.40	0	11479	13393	12996	12733	12336	12073	13195	12535	30	3780	500	7560	10	1	6081784	814	-17.75	3.89	12	0.64	-754.00	3439.00	31550	20230208	-57.59	9140	20221013	46.39	31550	-57.59	20230208	12140	10.21	20230726	31550	-57.59	20230208	9140	46.39	20221013	2.76	N	189330	500	30 억	85117	N	N	N	N
15	20230728	110919	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13370	770	2	6.11	469756150	35738	74.99	12540	13630	12540	16380	8820	12600	13144.61	1.40	0	9585	13393	12996	12733	12336	12073	13195	12535	30	3780	500	7560	10	1	6081784	813	-17.73	3.89	12	0.59	-754.00	3439.00	31550	20230208	-57.62	9140	20221013	46.28	31550	-57.62	20230208	12140	10.13	20230726	31550	-57.62	20230208	9140	46.28	20221013	2.76	N	189330	500	30 억	85117	N	N	N	N
16	20230728	100908	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13200	600	2	4.76	248477210	19269	40.43	12540	13200	12540	16380	8820	12600	12895.35	1.40	0	6218	13393	12996	12733	12336	12073	13195	12535	30	3780	500	7560	10	1	6081784	803	-17.51	3.84	12	0.32	-754.00	3439.00	31550	20230208	-58.16	9140	20221013	44.42	31550	-58.16	20230208	12140	8.73	20230726	31550	-58.16	20230208	9140	44.42	20221013	2.76	N	189330	500	30 억	85117	N	N	N	N
17	20230728	090916	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12980	380	2	3.02	59162470	4663	9.78	12540	12990	12540	16380	8820	12600	12687.85	1.40	0	2464	13393	12996	12733	12336	12073	13195	12535	30	3780	500	7560	10	1	6081784	789	-17.21	3.77	12	0.08	-754.00	3439.00	31550	20230208	-58.86	9140	20221013	42.01	31550	-58.86	20230208	12140	6.92	20230726	31550	-58.86	20230208	9140	42.01	20221013	2.76	N	189330	500	30 억	85117	N	N	N	N
18	20230727	160910	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12600	130	2	1.04	601957510	46922	48.24	12470	13130	12470	16210	8730	12470	12831.56	1.10	26858	18069	13796	13132	12636	11972	11476	12885	11725	30	3740	500	7480	10	1	6081784	766	-16.71	3.66	12	0.77	-754.00	3439.00	31550	20230208	-60.06	9140	20221013	37.86	31550	-60.06	20230208	12140	3.79	20230726	31550	-60.06	20230208	9140	37.86	20221013	2.81	N	189330	500	30 억	67029	N	N	N	N
19	20230727	150909	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12700	230	2	1.84	547354950	42595	43.79	12470	13130	12470	16210	8730	12470	12850.66	1.10	26858	15841	13796	13132	12636	11972	11476	12885	11725	30	3740	500	7480	10	1	6081784	772	-16.84	3.69	12	0.70	-754.00	3439.00	31550	20230208	-59.75	9140	20221013	38.95	31550	-59.75	20230208	12140	4.61	20230726	31550	-59.75	20230208	9140	38.95	20221013	2.81	N	189330	500	30 억	67029	N	N	N	N
20	20230727	140905	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12810	340	2	2.73	433919150	33694	34.64	12470	13130	12470	16210	8730	12470	12878.84	1.10	26858	14609	13796	13132	12636	11972	11476	12885	11725	30	3740	500	7480	10	1	6081784	779	-16.99	3.72	12	0.55	-754.00	3439.00	31550	20230208	-59.40	9140	20221013	40.15	31550	-59.40	20230208	12140	5.52	20230726	31550	-59.40	20230208	9140	40.15	20221013	2.81	N	189330	500	30 억	67029	N	N	N	N
21	20230727	130904	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12990	520	2	4.17	417979520	32461	33.37	12470	13130	12470	16210	8730	12470	12876.99	1.10	26858	14480	13796	13132	12636	11972	11476	12885	11725	30	3740	500	7480	10	1	6081784	790	-17.23	3.78	12	0.53	-754.00	3439.00	31550	20230208	-58.83	9140	20221013	42.12	31550	-58.83	20230208	12140	7.00	20230726	31550	-58.83	20230208	9140	42.12	20221013	2.81	N	189330	500	30 억	67029	N	N	N	N
22	20230727	120906	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12860	390	2	3.13	367429710	28525	29.33	12470	13130	12470	16210	8730	12470	12881.69	1.10	26858	12131	13796	13132	12636	11972	11476	12885	11725	30	3740	500	7480	10	1	6081784	782	-17.06	3.74	12	0.47	-754.00	3439.00	31550	20230208	-59.24	9140	20221013	40.70	31550	-59.24	20230208	12140	5.93	20230726	31550	-59.24	20230208	9140	40.70	20221013	2.81	N	189330	500	30 억	67029	N	N	N	N
23	20230727	110909	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13120	650	2	5.21	314177160	24422	25.11	12470	13130	12470	16210	8730	12470	12865.32	1.10	26858	12918	13796	13132	12636	11972	11476	12885	11725	30	3740	500	7480	10	1	6081784	798	-17.40	3.82	12	0.40	-754.00	3439.00	31550	20230208	-58.42	9140	20221013	43.54	31550	-58.42	20230208	12140	8.07	20230726	31550	-58.42	20230208	9140	43.54	20221013	2.81	N	189330	500	30 억	67029	N	N	N	N
24	20230727	100906	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12870	400	2	3.21	130600570	10241	10.53	12470	12950	12470	16210	8730	12470	12754.10	1.10	26858	4038	13796	13132	12636	11972	11476	12885	11725	30	3740	500	7480	10	1	6081784	783	-17.07	3.74	12	0.17	-754.00	3439.00	31550	20230208	-59.21	9140	20221013	40.81	31550	-59.21	20230208	12140	6.01	20230726	31550	-59.21	20230208	9140	40.81	20221013	2.81	N	189330	500	30 억	67029	N	N	N	N
25	20230727	090903	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12800	330	2	2.65	27495480	2178	2.24	12470	12800	12470	16210	8730	12470	12627.81	1.10	26858	946	13796	13132	12636	11972	11476	12885	11725	30	3740	500	7480	10	1	6081784	778	-16.98	3.72	12	0.04	-754.00	3439.00	31550	20230208	-59.43	9140	20221013	40.04	31550	-59.43	20230208	12140	5.44	20230726	31550	-59.43	20230208	9140	40.04	20221013	2.81	N	189330	500	30 억	67029	N	N	N	N
26	20230726	160903	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12470	-740	5	-5.60	1214905760	96755	77.81	13210	13300	12140	17170	9250	13210	12556.59	0.66	0	27297	15836	14522	13836	12522	11836	14180	12180	30	3960	500	7920	10	1	6081784	758	-16.54	3.63	12	1.59	-754.00	3439.00	31550	20230208	-60.48	9140	20221013	36.43	31550	-60.48	20230208	12140	2.72	20230726	31550	-60.48	20230208	9140	36.43	20221013	2.88	N	189330	500	30 억	40171	N	N	N	N
27	20230726	150908	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12260	-950	5	-7.19	1155161680	91919	73.92	13210	13300	12140	17170	9250	13210	12567.17	0.66	0	23120	15836	14522	13836	12522	11836	14180	12180	30	3960	500	7920	10	1	6081784	746	-16.26	3.56	12	1.51	-754.00	3439.00	31550	20230208	-61.14	9140	20221013	34.14	31550	-61.14	20230208	12140	0.99	20230726	31550	-61.14	20230208	9140	34.14	20221013	2.88	N	189330	500	30 억	40171	N	N	N	N
28	20230726	140902	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12340	-870	5	-6.59	1085701210	86287	69.39	13210	13300	12140	17170	9250	13210	12582.44	0.66	0	21377	15836	14522	13836	12522	11836	14180	12180	30	3960	500	7920	10	1	6081784	750	-16.37	3.59	12	1.42	-754.00	3439.00	31550	20230208	-60.89	9140	20221013	35.01	31550	-60.89	20230208	12140	1.65	20230726	31550	-60.89	20230208	9140	35.01	20221013	2.88	N	189330	500	30 억	40171	N	N	N	N
29	20230726	130859	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12190	-1020	5	-7.72	932862060	73956	59.47	13210	13300	12140	17170	9250	13210	12613.74	0.66	0	20686	15836	14522	13836	12522	11836	14180	12180	30	3960	500	7920	10	1	6081784	741	-16.17	3.54	12	1.22	-754.00	3439.00	31550	20230208	-61.36	9140	20221013	33.37	31550	-61.36	20230208	12140	0.41	20230726	31550	-61.36	20230208	9140	33.37	20221013	2.88	N	189330	500	30 억	40171	N	N	N	N
30	20230726	120902	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12500	-710	5	-5.37	821124280	64938	52.22	13210	13300	12140	17170	9250	13210	12644.74	0.66	0	19306	15836	14522	13836	12522	11836	14180	12180	30	3960	500	7920	10	1	6081784	760	-16.58	3.63	12	1.07	-754.00	3439.00	31550	20230208	-60.38	9140	20221013	36.76	31550	-60.38	20230208	12140	2.97	20230726	31550	-60.38	20230208	9140	36.76	20221013	2.88	N	189330	500	30 억	40171	N	N	N	N
31	20230726	110857	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12290	-920	5	-6.96	672460720	53006	42.63	13210	13300	12180	17170	9250	13210	12686.50	0.66	0	15727	15836	14522	13836	12522	11836	14180	12180	30	3960	500	7920	10	1	6081784	747	-16.30	3.57	12	0.87	-754.00	3439.00	31550	20230208	-61.05	9140	20221013	34.46	31550	-61.05	20230208	12180	0.90	20230726	31550	-61.05	20230208	9140	34.46	20221013	2.88	N	189330	500	30 억	40171	N	N	N	N
32	20230726	100905	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12620	-590	5	-4.47	386919900	30091	24.20	13210	13300	12540	17170	9250	13210	12858.33	0.66	0	5276	15836	14522	13836	12522	11836	14180	12180	30	3960	500	7920	10	1	6081784	768	-16.74	3.67	12	0.49	-754.00	3439.00	31550	20230208	-60.00	9140	20221013	38.07	31550	-60.00	20230208	12540	0.64	20230726	31550	-60.00	20230208	9140	38.07	20221013	2.88	N	189330	500	30 억	40171	N	N	N	N
33	20230726	090858	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12930	-280	5	-2.12	83463560	6364	5.12	13210	13300	12890	17170	9250	13210	13114.95	0.66	0	-2953	15836	14522	13836	12522	11836	14180	12180	30	3960	500	7920	10	1	6081784	786	-17.15	3.76	12	0.10	-754.00	3439.00	31550	20230208	-59.02	9140	20221013	41.47	31550	-59.02	20230208	12750	1.41	20230103	31550	-59.02	20230208	9140	41.47	20221013	2.88	N	189330	500	30 억	40171	N	N	N	N
34	20230725	160856	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13210	-1600	5	-10.80	1709569930	123732	130.71	14790	15150	13150	19250	10370	14810	13817.63	0.67	0	-855	16283	15546	15133	14396	13983	15340	14190	30	4440	500	8880	10	1	6081784	803	-17.52	3.84	12	2.03	-754.00	3439.00	31550	20230208	-58.13	9140	20221013	44.53	31550	-58.13	20230208	12750	3.61	20230103	31550	-58.13	20230208	9140	44.53	20221013	2.86	N	189330	500	30 억	41025	N	N	N	N
35	20230725	150845	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13280	-1530	5	-10.33	1632020820	117876	124.53	14790	15150	13150	19250	10370	14810	13845.23	0.67	0	42	16283	15546	15133	14396	13983	15340	14190	30	4440	500	8880	10	1	6081784	808	-17.61	3.86	12	1.94	-754.00	3439.00	31550	20230208	-57.91	9140	20221013	45.30	31550	-57.91	20230208	12750	4.16	20230103	31550	-57.91	20230208	9140	45.30	20221013	2.86	N	189330	500	30 억	41025	N	N	N	N
36	20230725	140846	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13300	-1510	5	-10.20	1414002820	101434	107.16	14790	15150	13150	19250	10370	14810	13940.12	0.67	0	-2174	16283	15546	15133	14396	13983	15340	14190	30	4440	500	8880	10	1	6081784	809	-17.64	3.87	12	1.67	-754.00	3439.00	31550	20230208	-57.84	9140	20221013	45.51	31550	-57.84	20230208	12750	4.31	20230103	31550	-57.84	20230208	9140	45.51	20221013	2.86	N	189330	500	30 억	41025	N	N	N	N
37	20230725	130854	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13590	-1220	5	-8.24	1071100280	75770	80.05	14790	15150	13590	19250	10370	14810	14136.20	0.67	0	-3342	16283	15546	15133	14396	13983	15340	14190	30	4440	500	8880	10	1	6081784	827	-18.02	3.95	12	1.25	-754.00	3439.00	31550	20230208	-56.93	9140	20221013	48.69	31550	-56.93	20230208	12750	6.59	20230103	31550	-56.93	20230208	9140	48.69	20221013	2.86	N	189330	500	30 억	41025	N	N	N	N
38	20230725	120854	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13680	-1130	5	-7.63	892554080	62661	66.20	14790	15150	13610	19250	10370	14810	14244.16	0.67	0	-2756	16283	15546	15133	14396	13983	15340	14190	30	4440	500	8880	10	1	6081784	832	-18.14	3.98	12	1.03	-754.00	3439.00	31550	20230208	-56.64	9140	20221013	49.67	31550	-56.64	20230208	12750	7.29	20230103	31550	-56.64	20230208	9140	49.67	20221013	2.86	N	189330	500	30 억	41025	N	N	N	N
39	20230725	110852	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14000	-810	5	-5.47	613395750	42426	44.82	14790	15150	14000	19250	10370	14810	14458.01	0.67	0	-6000	16283	15546	15133	14396	13983	15340	14190	30	4440	500	8880	10	1	6081784	851	-18.57	4.07	12	0.70	-754.00	3439.00	31550	20230208	-55.63	9140	20221013	53.17	31550	-55.63	20230208	12750	9.80	20230103	31550	-55.63	20230208	9140	53.17	20221013	2.86	N	189330	500	30 억	41025	N	N	N	N
40	20230725	100851	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14520	-290	5	-1.96	297754920	20350	21.50	14790	15150	14470	19250	10370	14810	14631.68	0.67	0	-4417	16283	15546	15133	14396	13983	15340	14190	30	4440	500	8880	10	1	6081784	883	-19.26	4.22	12	0.33	-754.00	3439.00	31550	20230208	-53.98	9140	20221013	58.86	31550	-53.98	20230208	12750	13.88	20230103	31550	-53.98	20230208	9140	58.86	20221013	2.86	N	189330	500	30 억	41025	N	N	N	N
41	20230725	090851	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14800	-10	5	-0.07	37120350	2496	2.64	14790	15150	14780	19250	10370	14810	14871.96	0.67	0	-323	16283	15546	15133	14396	13983	15340	14190	30	4440	500	8880	10	1	6081784	900	-19.63	4.30	12	0.04	-754.00	3439.00	31550	20230208	-53.09	9140	20221013	61.93	31550	-53.09	20230208	12750	16.08	20230103	31550	-53.09	20230208	9140	61.93	20221013	2.86	N	189330	500	30 억	41025	N	N	N	N
42	20230724	160853	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14810	-1070	5	-6.74	1413430430	94076	120.44	15860	15870	14720	20600	11120	15880	15024.47	0.84	0	-10375	16913	16396	15903	15386	14893	16655	15645	30	4740	500	9520	10	1	6081784	901	-19.64	4.31	12	1.55	-754.00	3439.00	31550	20230208	-53.06	9140	20221013	62.04	31550	-53.06	20230208	12750	16.16	20230103	31550	-53.06	20230208	9140	62.04	20221013	2.89	N	189330	500	30 억	51378	N	N	N	N
43	20230724	150850	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14790	-1090	5	-6.86	1367974910	91003	116.50	15860	15870	14720	20600	11120	15880	15032.19	0.84	0	-10679	16913	16396	15903	15386	14893	16655	15645	30	4740	500	9520	10	1	6081784	899	-19.62	4.30	12	1.50	-754.00	3439.00	31550	20230208	-53.12	9140	20221013	61.82	31550	-53.12	20230208	12750	16.00	20230103	31550	-53.12	20230208	9140	61.82	20221013	2.89	N	189330	500	30 억	51378	N	N	N	N
44	20230724	140847	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14790	-1090	5	-6.86	1172054550	77734	99.52	15860	15870	14780	20600	11120	15880	15077.75	0.84	0	-10550	16913	16396	15903	15386	14893	16655	15645	30	4740	500	9520	10	1	6081784	899	-19.62	4.30	12	1.28	-754.00	3439.00	31550	20230208	-53.12	9140	20221013	61.82	31550	-53.12	20230208	12750	16.00	20230103	31550	-53.12	20230208	9140	61.82	20221013	2.89	N	189330	500	30 억	51378	N	N	N	N
45	20230724	130848	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14780	-1100	5	-6.93	1095360970	72554	92.88	15860	15870	14780	20600	11120	15880	15097.17	0.84	0	-8942	16913	16396	15903	15386	14893	16655	15645	30	4740	500	9520	10	1	6081784	899	-19.60	4.30	12	1.19	-754.00	3439.00	31550	20230208	-53.15	9140	20221013	61.71	31550	-53.15	20230208	12750	15.92	20230103	31550	-53.15	20230208	9140	61.71	20221013	2.89	N	189330	500	30 억	51378	N	N	N	N
46	20230724	120849	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14960	-920	5	-5.79	996900070	65913	84.38	15860	15870	14800	20600	11120	15880	15124.47	0.84	0	-8305	16913	16396	15903	15386	14893	16655	15645	30	4740	500	9520	10	1	6081784	910	-19.84	4.35	12	1.08	-754.00	3439.00	31550	20230208	-52.58	9140	20221013	63.68	31550	-52.58	20230208	12750	17.33	20230103	31550	-52.58	20230208	9140	63.68	20221013	2.89	N	189330	500	30 억	51378	N	N	N	N
47	20230724	110853	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14880	-1000	5	-6.30	831709510	54794	70.15	15860	15870	14870	20600	11120	15880	15178.83	0.84	0	-8542	16913	16396	15903	15386	14893	16655	15645	30	4740	500	9520	10	1	6081784	905	-19.73	4.33	12	0.90	-754.00	3439.00	31550	20230208	-52.84	9140	20221013	62.80	31550	-52.84	20230208	12750	16.71	20230103	31550	-52.84	20230208	9140	62.80	20221013	2.89	N	189330	500	30 억	51378	N	N	N	N
48	20230724	100844	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14970	-910	5	-5.73	623392410	40866	52.32	15860	15870	14920	20600	11120	15880	15254.53	0.84	0	-6065	16913	16396	15903	15386	14893	16655	15645	30	4740	500	9520	10	1	6081784	910	-19.85	4.35	12	0.67	-754.00	3439.00	31550	20230208	-52.55	9140	20221013	63.79	31550	-52.55	20230208	12750	17.41	20230103	31550	-52.55	20230208	9140	63.79	20221013	2.89	N	189330	500	30 억	51378	N	N	N	N
49	20230724	090850	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15590	-290	5	-1.83	44554760	2837	3.63	15860	15870	15590	20600	11120	15880	15704.82	0.84	0	-1429	16913	16396	15903	15386	14893	16655	15645	30	4740	500	9520	10	1	6081784	948	-20.68	4.53	12	0.05	-754.00	3439.00	31550	20230208	-50.59	9140	20221013	70.57	31550	-50.59	20230208	12750	22.27	20230103	31550	-50.59	20230208	9140	70.57	20221013	2.89	N	189330	500	30 억	51378	N	N	N	N
50	20230721	160840	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15880	110	2	0.70	1214103660	76033	256.52	15510	16420	15410	20500	11040	15770	15968.38	0.73	0	8631	16083	15926	15773	15616	15463	16005	15695	30	4730	500	9460	10	1	6081784	966	-21.06	4.62	12	1.25	-754.00	3439.00	31550	20230208	-49.67	9140	20221013	73.74	31550	-49.67	20230208	12750	24.55	20230103	31550	-49.67	20230208	9140	73.74	20221013	2.88	N	189330	500	30 억	44129	N	N	N	N
51	20230721	150843	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15890	120	2	0.76	1202206320	75284	253.99	15510	16420	15410	20500	11040	15770	15969.20	0.73	0	8634	16083	15926	15773	15616	15463	16005	15695	30	4730	500	9460	10	1	6081784	966	-21.07	4.62	12	1.24	-754.00	3439.00	31550	20230208	-49.64	9140	20221013	73.85	31550	-49.64	20230208	12750	24.63	20230103	31550	-49.64	20230208	9140	73.85	20221013	2.88	N	189330	500	30 억	44129	N	N	N	N
52	20230721	140840	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15890	120	2	0.76	1148489080	71904	242.59	15510	16420	15410	20500	11040	15770	15972.80	0.73	0	8947	16083	15926	15773	15616	15463	16005	15695	30	4730	500	9460	10	1	6081784	966	-21.07	4.62	12	1.18	-754.00	3439.00	31550	20230208	-49.64	9140	20221013	73.85	31550	-49.64	20230208	12750	24.63	20230103	31550	-49.64	20230208	9140	73.85	20221013	2.88	N	189330	500	30 억	44129	N	N	N	N
53	20230721	130842	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16050	280	2	1.78	1065610570	66691	225.00	15510	16420	15410	20500	11040	15770	15978.62	0.73	0	11292	16083	15926	15773	15616	15463	16005	15695	30	4730	500	9460	10	1	6081784	976	-21.29	4.67	12	1.10	-754.00	3439.00	31550	20230208	-49.13	9140	20221013	75.60	31550	-49.13	20230208	12750	25.88	20230103	31550	-49.13	20230208	9140	75.60	20221013	2.88	N	189330	500	30 억	44129	N	N	N	N
54	20230721	120853	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16210	440	2	2.79	971374440	60837	205.25	15510	16420	15410	20500	11040	15770	15967.14	0.73	0	11865	16083	15926	15773	15616	15463	16005	15695	30	4730	500	9460	10	1	6081784	986	-21.50	4.71	12	1.00	-754.00	3439.00	31550	20230208	-48.62	9140	20221013	77.35	31550	-48.62	20230208	12750	27.14	20230103	31550	-48.62	20230208	9140	77.35	20221013	2.88	N	189330	500	30 억	44129	N	N	N	N
55	20230721	110849	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16280	510	2	3.23	818876750	51475	173.67	15510	16420	15410	20500	11040	15770	15908.50	0.73	0	11145	16083	15926	15773	15616	15463	16005	15695	30	4730	500	9460	10	1	6081784	990	-21.59	4.73	12	0.85	-754.00	3439.00	31550	20230208	-48.40	9140	20221013	78.12	31550	-48.40	20230208	12750	27.69	20230103	31550	-48.40	20230208	9140	78.12	20221013	2.88	N	189330	500	30 억	44129	N	N	N	N
56	20230721	100847	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15740	-30	5	-0.19	310849200	20063	67.69	15510	15740	15410	20500	11040	15770	15492.34	0.73	0	7861	16083	15926	15773	15616	15463	16005	15695	30	4730	500	9460	10	1	6081784	957	-20.88	4.58	12	0.33	-754.00	3439.00	31550	20230208	-50.11	9140	20221013	72.21	31550	-50.11	20230208	12750	23.45	20230103	31550	-50.11	20230208	9140	72.21	20221013	2.88	N	189330	500	30 억	44129	N	N	N	N
57	20230721	090846	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15520	-250	5	-1.59	12778400	822	2.77	15510	15660	15510	20500	11040	15770	15516.16	0.73	0	-226	16083	15926	15773	15616	15463	16005	15695	30	4730	500	9460	10	1	6081784	944	-20.58	4.51	12	0.01	-754.00	3439.00	31550	20230208	-50.81	9140	20221013	69.80	31550	-50.81	20230208	12750	21.73	20230103	31550	-50.81	20230208	9140	69.80	20221013	2.88	N	189330	500	30 억	44129	N	N	N	N
58	20230720	160838	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15770	-40	5	-0.25	464570590	29561	71.86	15700	15930	15620	20550	11070	15810	15715.37	0.69	0	2396	16483	16146	15973	15636	15463	16060	15550	30	4740	500	9480	10	1	6081784	959	-20.92	4.59	12	0.49	-754.00	3439.00	31550	20230208	-50.02	9140	20221013	72.54	31550	-50.02	20230208	12750	23.69	20230103	31550	-50.02	20230208	9140	72.54	20221013	2.81	N	189330	500	30 억	41733	N	N	N	N
59	20230720	150839	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15800	-10	5	-0.06	436791610	27800	67.58	15700	15930	15620	20550	11070	15810	15711.92	0.69	0	2361	16483	16146	15973	15636	15463	16060	15550	30	4740	500	9480	10	1	6081784	961	-20.95	4.59	12	0.46	-754.00	3439.00	31550	20230208	-49.92	9140	20221013	72.87	31550	-49.92	20230208	12750	23.92	20230103	31550	-49.92	20230208	9140	72.87	20221013	2.81	N	189330	500	30 억	41733	N	N	N	N
60	20230720	140837	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15730	-80	5	-0.51	334341380	21316	51.82	15700	15930	15620	20550	11070	15810	15684.98	0.69	0	-312	16483	16146	15973	15636	15463	16060	15550	30	4740	500	9480	10	1	6081784	957	-20.86	4.57	12	0.35	-754.00	3439.00	31550	20230208	-50.14	9140	20221013	72.10	31550	-50.14	20230208	12750	23.37	20230103	31550	-50.14	20230208	9140	72.10	20221013	2.81	N	189330	500	30 억	41733	N	N	N	N
61	20230720	130838	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15720	-90	5	-0.57	303415550	19347	47.03	15700	15930	15620	20550	11070	15810	15682.81	0.69	0	-282	16483	16146	15973	15636	15463	16060	15550	30	4740	500	9480	10	1	6081784	956	-20.85	4.57	12	0.32	-754.00	3439.00	31550	20230208	-50.17	9140	20221013	71.99	31550	-50.17	20230208	12750	23.29	20230103	31550	-50.17	20230208	9140	71.99	20221013	2.81	N	189330	500	30 억	41733	N	N	N	N
62	20230720	120844	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15670	-140	5	-0.89	268448810	17119	41.61	15700	15930	15620	20550	11070	15810	15681.32	0.69	0	-1691	16483	16146	15973	15636	15463	16060	15550	30	4740	500	9480	10	1	6081784	953	-20.78	4.56	12	0.28	-754.00	3439.00	31550	20230208	-50.33	9140	20221013	71.44	31550	-50.33	20230208	12750	22.90	20230103	31550	-50.33	20230208	9140	71.44	20221013	2.81	N	189330	500	30 억	41733	N	N	N	N
63	20230720	110842	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15700	-110	5	-0.70	244608580	15599	37.92	15700	15930	15620	20550	11070	15810	15681.03	0.69	0	-1561	16483	16146	15973	15636	15463	16060	15550	30	4740	500	9480	10	1	6081784	955	-20.82	4.57	12	0.26	-754.00	3439.00	31550	20230208	-50.24	9140	20221013	71.77	31550	-50.24	20230208	12750	23.14	20230103	31550	-50.24	20230208	9140	71.77	20221013	2.81	N	189330	500	30 억	41733	N	N	N	N
64	20230720	100832	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15630	-180	5	-1.14	170795730	10891	26.47	15700	15930	15620	20550	11070	15810	15682.26	0.69	0	-1725	16483	16146	15973	15636	15463	16060	15550	30	4740	500	9480	10	1	6081784	951	-20.73	4.54	12	0.18	-754.00	3439.00	31550	20230208	-50.46	9140	20221013	71.01	31550	-50.46	20230208	12750	22.59	20230103	31550	-50.46	20230208	9140	71.01	20221013	2.81	N	189330	500	30 억	41733	N	N	N	N
65	20230720	090834	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15650	-160	5	-1.01	38857630	2474	6.01	15700	15930	15650	20550	11070	15810	15706.31	0.69	0	-1158	16483	16146	15973	15636	15463	16060	15550	30	4740	500	9480	10	1	6081784	952	-20.76	4.55	12	0.04	-754.00	3439.00	31550	20230208	-50.40	9140	20221013	71.23	31550	-50.40	20230208	12750	22.75	20230103	31550	-50.40	20230208	9140	71.23	20221013	2.81	N	189330	500	30 억	41733	N	N	N	N
66	20230719	160849	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15810	-330	5	-2.04	656120780	40983	72.24	16250	16310	15800	20950	11300	16140	16009.61	0.74	0	-3084	17106	16622	16236	15752	15366	16430	15560	30	4825	500	9680	10	1	6081784	962	-20.97	4.60	12	0.67	-754.00	3439.00	31550	20230208	-49.89	9140	20221013	72.98	31550	-49.89	20230208	12750	24.00	20230103	31550	-49.89	20230208	9140	72.98	20221013	2.84	N	189330	500	30 억	44738	N	N	N	N
67	20230719	150850	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15820	-320	5	-1.98	624120380	38959	68.67	16250	16310	15810	20950	11300	16140	16019.93	0.74	0	-3076	17106	16622	16236	15752	15366	16430	15560	30	4825	500	9680	10	1	6081784	962	-20.98	4.60	12	0.64	-754.00	3439.00	31550	20230208	-49.86	9140	20221013	73.09	31550	-49.86	20230208	12750	24.08	20230103	31550	-49.86	20230208	9140	73.09	20221013	2.84	N	189330	500	30 억	44738	N	N	N	N
68	20230719	140851	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15940	-200	5	-1.24	538346490	33556	59.15	16250	16310	15840	20950	11300	16140	16043.23	0.74	0	-1704	17106	16622	16236	15752	15366	16430	15560	30	4825	500	9680	10	1	6081784	969	-21.14	4.64	12	0.55	-754.00	3439.00	31550	20230208	-49.48	9140	20221013	74.40	31550	-49.48	20230208	12750	25.02	20230103	31550	-49.48	20230208	9140	74.40	20221013	2.84	N	189330	500	30 억	44738	N	N	N	N
69	20230719	130840	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15940	-200	5	-1.24	480979870	29952	52.80	16250	16310	15840	20950	11300	16140	16058.36	0.74	0	134	17106	16622	16236	15752	15366	16430	15560	30	4825	500	9680	10	1	6081784	969	-21.14	4.64	12	0.49	-754.00	3439.00	31550	20230208	-49.48	9140	20221013	74.40	31550	-49.48	20230208	12750	25.02	20230103	31550	-49.48	20230208	9140	74.40	20221013	2.84	N	189330	500	30 억	44738	N	N	N	N
70	20230719	120853	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15990	-150	5	-0.93	419984560	26134	46.07	16250	16310	15840	20950	11300	16140	16070.43	0.74	0	-184	17106	16622	16236	15752	15366	16430	15560	30	4825	500	9680	10	1	6081784	972	-21.21	4.65	12	0.43	-754.00	3439.00	31550	20230208	-49.32	9140	20221013	74.95	31550	-49.32	20230208	12750	25.41	20230103	31550	-49.32	20230208	9140	74.95	20221013	2.84	N	189330	500	30 억	44738	N	N	N	N
71	20230719	110852	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16130	-10	5	-0.06	314365790	19535	34.43	16250	16310	15840	20950	11300	16140	16092.44	0.74	0	818	17106	16622	16236	15752	15366	16430	15560	30	4825	500	9680	10	1	6081784	981	-21.39	4.69	12	0.32	-754.00	3439.00	31550	20230208	-48.87	9140	20221013	76.48	31550	-48.87	20230208	12750	26.51	20230103	31550	-48.87	20230208	9140	76.48	20221013	2.84	N	189330	500	30 억	44738	N	N	N	N
72	20230719	100844	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16030	-110	5	-0.68	206177390	12859	22.67	16250	16290	15840	20950	11300	16140	16033.70	0.74	0	-1150	17106	16622	16236	15752	15366	16430	15560	30	4825	500	9680	10	1	6081784	975	-21.26	4.66	12	0.21	-754.00	3439.00	31550	20230208	-49.19	9140	20221013	75.38	31550	-49.19	20230208	12750	25.73	20230103	31550	-49.19	20230208	9140	75.38	20221013	2.84	N	189330	500	30 억	44738	N	N	N	N
73	20230719	090844	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16070	-70	5	-0.43	35133530	2165	3.82	16250	16290	16070	20950	11300	16140	16227.96	0.74	0	-1190	17106	16622	16236	15752	15366	16430	15560	30	4825	500	9680	10	1	6081784	977	-21.31	4.67	12	0.04	-754.00	3439.00	31550	20230208	-49.06	9140	20221013	75.82	31550	-49.06	20230208	12750	26.04	20230103	31550	-49.06	20230208	9140	75.82	20221013	2.84	N	189330	500	30 억	44738	N	N	N	N
74	20230718	160843	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16140	-400	5	-2.42	907493240	56254	77.08	16500	16720	15850	21500	11580	16540	16132.06	0.94	0	-12230	17653	17096	16163	15606	14673	17375	15885	30	4960	500	9920	10	1	6081784	982	-21.41	4.69	12	0.92	-754.00	3439.00	31550	20230208	-48.84	9140	20221013	76.59	31550	-48.84	20230208	12750	26.59	20230103	31550	-48.84	20230208	9140	76.59	20221013	2.76	N	189330	500	30 억	57119	N	N	N	N
75	20230718	150841	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16120	-420	5	-2.54	860942230	53375	73.14	16500	16720	15850	21500	11580	16540	16130.07	0.94	0	-11924	17653	17096	16163	15606	14673	17375	15885	30	4960	500	9920	10	1	6081784	980	-21.38	4.69	12	0.88	-754.00	3439.00	31550	20230208	-48.91	9140	20221013	76.37	31550	-48.91	20230208	12750	26.43	20230103	31550	-48.91	20230208	9140	76.37	20221013	2.76	N	189330	500	30 억	57119	N	N	N	N
76	20230718	140838	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15980	-560	5	-3.39	779936650	48358	66.26	16500	16720	15850	21500	11580	16540	16128.39	0.94	0	-11444	17653	17096	16163	15606	14673	17375	15885	30	4960	500	9920	10	1	6081784	972	-21.19	4.65	12	0.80	-754.00	3439.00	31550	20230208	-49.35	9140	20221013	74.84	31550	-49.35	20230208	12750	25.33	20230103	31550	-49.35	20230208	9140	74.84	20221013	2.76	N	189330	500	30 억	57119	N	N	N	N
77	20230718	130839	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15960	-580	5	-3.51	677527400	41943	57.47	16500	16720	15850	21500	11580	16540	16153.53	0.94	0	-12179	17653	17096	16163	15606	14673	17375	15885	30	4960	500	9920	10	1	6081784	971	-21.17	4.64	12	0.69	-754.00	3439.00	31550	20230208	-49.41	9140	20221013	74.62	31550	-49.41	20230208	12750	25.18	20230103	31550	-49.41	20230208	9140	74.62	20221013	2.76	N	189330	500	30 억	57119	N	N	N	N
78	20230718	120846	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15920	-620	5	-3.75	591931470	36569	50.11	16500	16720	15920	21500	11580	16540	16186.70	0.94	0	-11076	17653	17096	16163	15606	14673	17375	15885	30	4960	500	9920	10	1	6081784	968	-21.11	4.63	12	0.60	-754.00	3439.00	31550	20230208	-49.54	9140	20221013	74.18	31550	-49.54	20230208	12750	24.86	20230103	31550	-49.54	20230208	9140	74.18	20221013	2.76	N	189330	500	30 억	57119	N	N	N	N
79	20230718	110847	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16070	-470	5	-2.84	462148780	28468	39.01	16500	16720	16050	21500	11580	16540	16233.97	0.94	0	-6394	17653	17096	16163	15606	14673	17375	15885	30	4960	500	9920	10	1	6081784	977	-21.31	4.67	12	0.47	-754.00	3439.00	31550	20230208	-49.06	9140	20221013	75.82	31550	-49.06	20230208	12750	26.04	20230103	31550	-49.06	20230208	9140	75.82	20221013	2.76	N	189330	500	30 억	57119	N	N	N	N
80	20230718	100838	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16120	-420	5	-2.54	353220200	21710	29.75	16500	16720	16090	21500	11580	16540	16269.93	0.94	0	-5525	17653	17096	16163	15606	14673	17375	15885	30	4960	500	9920	10	1	6081784	980	-21.38	4.69	12	0.36	-754.00	3439.00	31550	20230208	-48.91	9140	20221013	76.37	31550	-48.91	20230208	12750	26.43	20230103	31550	-48.91	20230208	9140	76.37	20221013	2.76	N	189330	500	30 억	57119	N	N	N	N
81	20230718	090837	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16380	-160	5	-0.97	80366560	4897	6.71	16500	16720	16200	21500	11580	16540	16411.39	0.94	0	88	17653	17096	16163	15606	14673	17375	15885	30	4960	500	9920	10	1	6081784	996	-21.72	4.76	12	0.08	-754.00	3439.00	31550	20230208	-48.08	9140	20221013	79.21	31550	-48.08	20230208	12750	28.47	20230103	31550	-48.08	20230208	9140	79.21	20221013	2.76	N	189330	500	30 억	57119	N	N	N	N
82	20230717	160838	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16540	480	2	2.99	1163830630	72042	58.47	16070	16720	15230	20850	11250	16060	16154.26	0.80	0	7241	17446	16752	16406	15712	15366	16580	15540	30	4800	500	9630	10	1	6081784	1006	-21.94	4.81	12	1.18	-754.00	3439.00	31550	20230208	-47.58	9140	20221013	80.96	31550	-47.58	20230208	12750	29.73	20230103	31550	-47.58	20230208	9140	80.96	20221013	2.73	N	189330	500	30 억	48816	N	N	N	N
83	20230717	150835	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16500	440	2	2.74	1087802730	67443	54.73	16070	16720	15230	20850	11250	16060	16129.22	0.80	0	7303	17446	16752	16406	15712	15366	16580	15540	30	4800	500	9630	10	1	6081784	1003	-21.88	4.80	12	1.11	-754.00	3439.00	31550	20230208	-47.70	9140	20221013	80.53	31550	-47.70	20230208	12750	29.41	20230103	31550	-47.70	20230208	9140	80.53	20221013	2.73	N	189330	500	30 억	48816	N	N	N	N
84	20230717	140838	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16400	340	2	2.12	758974110	47503	38.55	16070	16720	15230	20850	11250	16060	15977.39	0.80	0	6272	17446	16752	16406	15712	15366	16580	15540	30	4800	500	9630	10	1	6081784	997	-21.75	4.77	12	0.78	-754.00	3439.00	31550	20230208	-48.02	9140	20221013	79.43	31550	-48.02	20230208	12750	28.63	20230103	31550	-48.02	20230208	9140	79.43	20221013	2.73	N	189330	500	30 억	48816	N	N	N	N
85	20230717	130829	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16130	70	2	0.44	489672190	31032	25.18	16070	16250	15230	20850	11250	16060	15779.59	0.80	0	1953	17446	16752	16406	15712	15366	16580	15540	30	4800	500	9630	10	1	6081784	981	-21.39	4.69	12	0.51	-754.00	3439.00	31550	20230208	-48.87	9140	20221013	76.48	31550	-48.87	20230208	12750	26.51	20230103	31550	-48.87	20230208	9140	76.48	20221013	2.73	N	189330	500	30 억	48816	N	N	N	N
86	20230717	120841	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15960	-100	5	-0.62	343403260	21919	17.79	16070	16080	15230	20850	11250	16060	15666.92	0.80	0	-478	17446	16752	16406	15712	15366	16580	15540	30	4800	500	9630	10	1	6081784	971	-21.17	4.64	12	0.36	-754.00	3439.00	31550	20230208	-49.41	9140	20221013	74.62	31550	-49.41	20230208	12750	25.18	20230103	31550	-49.41	20230208	9140	74.62	20221013	2.73	N	189330	500	30 억	48816	N	N	N	N
87	20230717	110831	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15700	-360	5	-2.24	243609290	15611	12.67	16070	16080	15230	20850	11250	16060	15604.98	0.80	0	-291	17446	16752	16406	15712	15366	16580	15540	30	4800	500	9630	10	1	6081784	955	-20.82	4.57	12	0.26	-754.00	3439.00	31550	20230208	-50.24	9140	20221013	71.77	31550	-50.24	20230208	12750	23.14	20230103	31550	-50.24	20230208	9140	71.77	20221013	2.73	N	189330	500	30 억	48816	N	N	N	N
88	20230717	100831	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15830	-230	5	-1.43	206355310	13244	10.75	16070	16080	15230	20850	11250	16060	15581.04	0.80	0	-188	17446	16752	16406	15712	15366	16580	15540	30	4800	500	9630	10	1	6081784	963	-20.99	4.60	12	0.22	-754.00	3439.00	31550	20230208	-49.83	9140	20221013	73.19	31550	-49.83	20230208	12750	24.16	20230103	31550	-49.83	20230208	9140	73.19	20221013	2.73	N	189330	500	30 억	48816	N	N	N	N
89	20230717	090831	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15430	-630	5	-3.92	77550320	4974	4.04	16070	16080	15230	20850	11250	16060	15591.14	0.80	0	-159	17446	16752	16406	15712	15366	16580	15540	30	4800	500	9630	10	1	6081784	938	-20.46	4.49	12	0.08	-754.00	3439.00	31550	20230208	-51.09	9140	20221013	68.82	31550	-51.09	20230208	12750	21.02	20230103	31550	-51.09	20230208	9140	68.82	20221013	2.73	N	189330	500	30 억	48816	N	N	N	N
90	20230714	160830	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16060	-200	5	-1.23	2016201060	121359	124.61	16800	17100	16060	21100	11390	16260	16615.05	1.04	0	-14327	17000	16630	16320	15950	15640	16475	15795	30	4855	500	9750	10	1	6081784	977	-21.30	4.67	12	2.00	-754.00	3439.00	31550	20230208	-49.10	9140	20221013	75.71	31550	-49.10	20230208	12750	25.96	20230103	31550	-49.10	20230208	9140	75.71	20221013	2.76	N	189330	500	30 억	63468	N	N	N	N
91	20230714	150834	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16110	-150	5	-0.92	1952762150	117413	120.56	16800	17100	16100	21100	11390	16260	16631.57	1.04	0	-14377	17000	16630	16320	15950	15640	16475	15795	30	4855	500	9750	10	1	6081784	980	-21.37	4.68	12	1.93	-754.00	3439.00	31550	20230208	-48.94	9140	20221013	76.26	31550	-48.94	20230208	12750	26.35	20230103	31550	-48.94	20230208	9140	76.26	20221013	2.76	N	189330	500	30 억	63468	N	N	N	N
92	20230714	140839	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16200	-60	5	-0.37	1832964010	109997	112.94	16800	17100	16130	21100	11390	16260	16663.76	1.04	0	-14072	17000	16630	16320	15950	15640	16475	15795	30	4855	500	9750	10	1	6081784	985	-21.49	4.71	12	1.81	-754.00	3439.00	31550	20230208	-48.65	9140	20221013	77.24	31550	-48.65	20230208	12750	27.06	20230103	31550	-48.65	20230208	9140	77.24	20221013	2.76	N	189330	500	30 억	63468	N	N	N	N
93	20230714	130826	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16160	-100	5	-0.62	1784184110	106993	109.86	16800	17100	16130	21100	11390	16260	16675.71	1.04	0	-13640	17000	16630	16320	15950	15640	16475	15795	30	4855	500	9750	10	1	6081784	983	-21.43	4.70	12	1.76	-754.00	3439.00	31550	20230208	-48.78	9140	20221013	76.81	31550	-48.78	20230208	12750	26.75	20230103	31550	-48.78	20230208	9140	76.81	20221013	2.76	N	189330	500	30 억	63468	N	N	N	N
94	20230714	120827	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16350	90	2	0.55	1634265100	97771	100.39	16800	17100	16330	21100	11390	16260	16715.23	1.04	0	-9357	17000	16630	16320	15950	15640	16475	15795	30	4855	500	9750	10	1	6081784	994	-21.68	4.75	12	1.61	-754.00	3439.00	31550	20230208	-48.18	9140	20221013	78.88	31550	-48.18	20230208	12750	28.24	20230103	31550	-48.18	20230208	9140	78.88	20221013	2.76	N	189330	500	30 억	63468	N	N	N	N
95	20230714	110836	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16400	140	2	0.86	1509705880	90171	92.59	16800	17100	16380	21100	11390	16260	16742.70	1.04	0	-6379	17000	16630	16320	15950	15640	16475	15795	30	4855	500	9750	10	1	6081784	997	-21.75	4.77	12	1.48	-754.00	3439.00	31550	20230208	-48.02	9140	20221013	79.43	31550	-48.02	20230208	12750	28.63	20230103	31550	-48.02	20230208	9140	79.43	20221013	2.76	N	189330	500	30 억	63468	N	N	N	N
96	20230714	100837	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16780	520	2	3.20	1017048490	60691	62.32	16800	17100	16380	21100	11390	16260	16757.81	1.04	0	-4896	17000	16630	16320	15950	15640	16475	15795	30	4855	500	9750	10	1	6081784	1021	-22.25	4.88	12	1.00	-754.00	3439.00	31550	20230208	-46.81	9140	20221013	83.59	31550	-46.81	20230208	12750	31.61	20230103	31550	-46.81	20230208	9140	83.59	20221013	2.76	N	189330	500	30 억	63468	N	N	N	N
97	20230714	090833	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16980	720	2	4.43	514557150	30512	31.33	16800	17100	16380	21100	11390	16260	16864.09	1.04	0	-1194	17000	16630	16320	15950	15640	16475	15795	30	4855	500	9750	10	1	6081784	1033	-22.52	4.94	12	0.50	-754.00	3439.00	31550	20230208	-46.18	9140	20221013	85.78	31550	-46.18	20230208	12750	33.18	20230103	31550	-46.18	20230208	9140	85.78	20221013	2.76	N	189330	500	30 억	63468	N	N	N	N
98	20230713	160829	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16260	600	2	3.83	1577157050	96700	269.34	16690	16690	16010	20350	10970	15660	16309.92	0.58	0	27539	16260	15960	15800	15500	15340	15880	15420	30	4690	500	9390	10	1	6081784	989	-21.56	4.73	12	1.59	-754.00	3439.00	31550	20230208	-48.46	9140	20221013	77.90	31550	-48.46	20230208	12750	27.53	20230103	31550	-48.46	20230208	9140	77.90	20221013	2.80	N	189330	500	30 억	35283	N	N	N	N
99	20230713	150824	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16290	630	2	4.02	1488613740	91252	254.16	16690	16690	16010	20350	10970	15660	16313.31	0.58	0	27059	16260	15960	15800	15500	15340	15880	15420	30	4690	500	9390	10	1	6081784	991	-21.60	4.74	12	1.50	-754.00	3439.00	31550	20230208	-48.37	9140	20221013	78.23	31550	-48.37	20230208	12750	27.76	20230103	31550	-48.37	20230208	9140	78.23	20221013	2.80	N	189330	500	30 억	35283	N	N	N	N
100	20230713	140823	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16290	630	2	4.02	1368202010	83877	233.62	16690	16690	16010	20350	10970	15660	16312.11	0.58	0	25609	16260	15960	15800	15500	15340	15880	15420	30	4690	500	9390	10	1	6081784	991	-21.60	4.74	12	1.38	-754.00	3439.00	31550	20230208	-48.37	9140	20221013	78.23	31550	-48.37	20230208	12750	27.76	20230103	31550	-48.37	20230208	9140	78.23	20221013	2.80	N	189330	500	30 억	35283	N	N	N	N
101	20230713	130828	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16270	610	2	3.90	1312991220	80486	224.18	16690	16690	16010	20350	10970	15660	16313.39	0.58	0	25911	16260	15960	15800	15500	15340	15880	15420	30	4690	500	9390	10	1	6081784	990	-21.58	4.73	12	1.32	-754.00	3439.00	31550	20230208	-48.43	9140	20221013	78.01	31550	-48.43	20230208	12750	27.61	20230103	31550	-48.43	20230208	9140	78.01	20221013	2.80	N	189330	500	30 억	35283	N	N	N	N
102	20230713	120823	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16420	760	2	4.85	1247095650	76458	212.96	16690	16690	16010	20350	10970	15660	16310.97	0.58	0	25653	16260	15960	15800	15500	15340	15880	15420	30	4690	500	9390	10	1	6081784	999	-21.78	4.77	12	1.26	-754.00	3439.00	31550	20230208	-47.96	9140	20221013	79.65	31550	-47.96	20230208	12750	28.78	20230103	31550	-47.96	20230208	9140	79.65	20221013	2.80	N	189330	500	30 억	35283	N	N	N	N
103	20230713	110827	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16490	830	2	5.30	1088681660	66810	186.08	16690	16690	16010	20350	10970	15660	16295.31	0.58	0	21942	16260	15960	15800	15500	15340	15880	15420	30	4690	500	9390	10	1	6081784	1003	-21.87	4.79	12	1.10	-754.00	3439.00	31550	20230208	-47.73	9140	20221013	80.42	31550	-47.73	20230208	12750	29.33	20230103	31550	-47.73	20230208	9140	80.42	20221013	2.80	N	189330	500	30 억	35283	N	N	N	N
104	20230713	100822	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16220	560	2	3.58	717528270	44082	122.78	16690	16690	16010	20350	10970	15660	16277.31	0.58	0	8451	16260	15960	15800	15500	15340	15880	15420	30	4690	500	9390	10	1	6081784	986	-21.51	4.72	12	0.72	-754.00	3439.00	31550	20230208	-48.59	9140	20221013	77.46	31550	-48.59	20230208	12750	27.22	20230103	31550	-48.59	20230208	9140	77.46	20221013	2.80	N	189330	500	30 억	35283	N	N	N	N
105	20230713	090815	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16060	400	2	2.55	247149250	15076	41.99	16690	16690	16060	20350	10970	15660	16394.19	0.58	0	-2050	16260	15960	15800	15500	15340	15880	15420	30	4690	500	9390	10	1	6081784	977	-21.30	4.67	12	0.25	-754.00	3439.00	31550	20230208	-49.10	9140	20221013	75.71	31550	-49.10	20230208	12750	25.96	20230103	31550	-49.10	20230208	9140	75.71	20221013	2.80	N	189330	500	30 억	35283	N	N	N	N
106	20230712	160820	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15660	-290	5	-1.82	564038070	35859	97.74	15870	16100	15640	20700	11170	15950	15729.42	0.58	0	-205	16183	16066	15903	15786	15623	16125	15845	30	4765	500	9570	10	1	6081784	952	-20.77	4.55	12	0.59	-754.00	3439.00	31550	20230208	-50.36	9140	20221013	71.33	31550	-50.36	20230208	12750	22.82	20230103	31550	-50.36	20230208	9140	71.33	20221013	2.71	N	189330	500	30 억	35488	N	N	N	N
107	20230712	150814	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15680	-270	5	-1.69	527758550	33544	91.43	15870	16100	15640	20700	11170	15950	15733.32	0.58	0	-682	16183	16066	15903	15786	15623	16125	15845	30	4765	500	9570	10	1	6081784	954	-20.80	4.56	12	0.55	-754.00	3439.00	31550	20230208	-50.30	9140	20221013	71.55	31550	-50.30	20230208	12750	22.98	20230103	31550	-50.30	20230208	9140	71.55	20221013	2.71	N	189330	500	30 억	35488	N	N	N	N
108	20230712	140813	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15700	-250	5	-1.57	488415620	31034	84.59	15870	16100	15660	20700	11170	15950	15738.07	0.58	0	-627	16183	16066	15903	15786	15623	16125	15845	30	4765	500	9570	10	1	6081784	955	-20.82	4.57	12	0.51	-754.00	3439.00	31550	20230208	-50.24	9140	20221013	71.77	31550	-50.24	20230208	12750	23.14	20230103	31550	-50.24	20230208	9140	71.77	20221013	2.71	N	189330	500	30 억	35488	N	N	N	N
109	20230712	130815	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15720	-230	5	-1.44	422500450	26832	73.14	15870	16100	15660	20700	11170	15950	15746.13	0.58	0	-1436	16183	16066	15903	15786	15623	16125	15845	30	4765	500	9570	10	1	6081784	956	-20.85	4.57	12	0.44	-754.00	3439.00	31550	20230208	-50.17	9140	20221013	71.99	31550	-50.17	20230208	12750	23.29	20230103	31550	-50.17	20230208	9140	71.99	20221013	2.71	N	189330	500	30 억	35488	N	N	N	N
110	20230712	120818	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15700	-250	5	-1.57	394689600	25065	68.32	15870	16100	15660	20700	11170	15950	15746.63	0.58	0	-1469	16183	16066	15903	15786	15623	16125	15845	30	4765	500	9570	10	1	6081784	955	-20.82	4.57	12	0.41	-754.00	3439.00	31550	20230208	-50.24	9140	20221013	71.77	31550	-50.24	20230208	12750	23.14	20230103	31550	-50.24	20230208	9140	71.77	20221013	2.71	N	189330	500	30 억	35488	N	N	N	N
111	20230712	110817	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15710	-240	5	-1.50	303524770	19255	52.48	15870	16100	15680	20700	11170	15950	15763.42	0.58	0	-582	16183	16066	15903	15786	15623	16125	15845	30	4765	500	9570	10	1	6081784	955	-20.84	4.57	12	0.32	-754.00	3439.00	31550	20230208	-50.21	9140	20221013	71.88	31550	-50.21	20230208	12750	23.22	20230103	31550	-50.21	20230208	9140	71.88	20221013	2.71	N	189330	500	30 억	35488	N	N	N	N
112	20230712	100817	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15750	-200	5	-1.25	185159330	11726	31.96	15870	16100	15710	20700	11170	15950	15790.48	0.58	0	-715	16183	16066	15903	15786	15623	16125	15845	30	4765	500	9570	10	1	6081784	958	-20.89	4.58	12	0.19	-754.00	3439.00	31550	20230208	-50.08	9140	20221013	72.32	31550	-50.08	20230208	12750	23.53	20230103	31550	-50.08	20230208	9140	72.32	20221013	2.71	N	189330	500	30 억	35488	N	N	N	N
113	20230712	090818	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15790	-160	5	-1.00	75112510	4742	12.93	15870	16100	15790	20700	11170	15950	15839.81	0.58	0	-1677	16183	16066	15903	15786	15623	16125	15845	30	4765	500	9570	10	1	6081784	960	-20.94	4.59	12	0.08	-754.00	3439.00	31550	20230208	-49.95	9140	20221013	72.76	31550	-49.95	20230208	12750	23.84	20230103	31550	-49.95	20230208	9140	72.76	20221013	2.71	N	189330	500	30 억	35488	N	N	N	N
114	20230711	160807	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15950	50	2	0.31	576252160	36353	52.83	15750	16020	15740	20650	11130	15900	15851.30	0.52	0	3592	17140	16520	16160	15540	15180	16340	15360	30	4760	500	9540	10	1	6081784	970	-21.15	4.64	12	0.60	-754.00	3439.00	31550	20230208	-49.45	9140	20221013	74.51	31550	-49.45	20230208	12750	25.10	20230103	31550	-49.45	20230208	9140	74.51	20221013	2.75	N	189330	500	30 억	31896	N	N	N	N
115	20230711	150804	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15960	60	2	0.38	539693750	34062	49.50	15750	16020	15740	20650	11130	15900	15844.45	0.52	0	3182	17140	16520	16160	15540	15180	16340	15360	30	4760	500	9540	10	1	6081784	971	-21.17	4.64	12	0.56	-754.00	3439.00	31550	20230208	-49.41	9140	20221013	74.62	31550	-49.41	20230208	12750	25.18	20230103	31550	-49.41	20230208	9140	74.62	20221013	2.75	N	189330	500	30 억	31896	N	N	N	N
116	20230711	140759	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15870	-30	5	-0.19	404578580	25533	37.11	15750	16020	15740	20650	11130	15900	15845.32	0.52	0	2125	17140	16520	16160	15540	15180	16340	15360	30	4760	500	9540	10	1	6081784	965	-21.05	4.61	12	0.42	-754.00	3439.00	31550	20230208	-49.70	9140	20221013	73.63	31550	-49.70	20230208	12750	24.47	20230103	31550	-49.70	20230208	9140	73.63	20221013	2.75	N	189330	500	30 억	31896	N	N	N	N
117	20230711	130751	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15820	-80	5	-0.50	363546170	22940	33.34	15750	16020	15740	20650	11130	15900	15847.70	0.52	0	1912	17140	16520	16160	15540	15180	16340	15360	30	4760	500	9540	10	1	6081784	962	-20.98	4.60	12	0.38	-754.00	3439.00	31550	20230208	-49.86	9140	20221013	73.09	31550	-49.86	20230208	12750	24.08	20230103	31550	-49.86	20230208	9140	73.09	20221013	2.75	N	189330	500	30 억	31896	N	N	N	N
118	20230711	120809	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15870	-30	5	-0.19	293616560	18515	26.91	15750	16020	15740	20650	11130	15900	15858.31	0.52	0	1405	17140	16520	16160	15540	15180	16340	15360	30	4760	500	9540	10	1	6081784	965	-21.05	4.61	12	0.30	-754.00	3439.00	31550	20230208	-49.70	9140	20221013	73.63	31550	-49.70	20230208	12750	24.47	20230103	31550	-49.70	20230208	9140	73.63	20221013	2.75	N	189330	500	30 억	31896	N	N	N	N
119	20230711	110814	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15910	10	2	0.06	238848210	15063	21.89	15750	16020	15740	20650	11130	15900	15856.62	0.52	0	1314	17140	16520	16160	15540	15180	16340	15360	30	4760	500	9540	10	1	6081784	968	-21.10	4.63	12	0.25	-754.00	3439.00	31550	20230208	-49.57	9140	20221013	74.07	31550	-49.57	20230208	12750	24.78	20230103	31550	-49.57	20230208	9140	74.07	20221013	2.75	N	189330	500	30 억	31896	N	N	N	N
120	20230711	100811	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15870	-30	5	-0.19	178717380	11269	16.38	15750	16020	15740	20650	11130	15900	15859.20	0.52	0	1536	17140	16520	16160	15540	15180	16340	15360	30	4760	500	9540	10	1	6081784	965	-21.05	4.61	12	0.19	-754.00	3439.00	31550	20230208	-49.70	9140	20221013	73.63	31550	-49.70	20230208	12750	24.47	20230103	31550	-49.70	20230208	9140	73.63	20221013	2.75	N	189330	500	30 억	31896	N	N	N	N
121	20230711	090809	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15870	-30	5	-0.19	64576090	4084	5.94	15750	15900	15750	20650	11130	15900	15811.97	0.52	0	1369	17140	16520	16160	15540	15180	16340	15360	30	4760	500	9540	10	1	6081784	965	-21.05	4.61	12	0.07	-754.00	3439.00	31550	20230208	-49.70	9140	20221013	73.63	31550	-49.70	20230208	12750	24.47	20230103	31550	-49.70	20230208	9140	73.63	20221013	2.75	N	189330	500	30 억	31896	N	N	N	N
122	20230710	160802	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15900	-420	5	-2.57	1115121660	68551	39.98	16630	16780	15800	21200	11430	16320	16267.35	0.55	0	-1597	17826	17072	16546	15792	15266	16810	15530	30	4885	500	9790	10	1	6081784	967	-21.09	4.62	12	1.13	-754.00	3439.00	31550	20230208	-49.60	9140	20221013	73.96	31550	-49.60	20230208	12750	24.71	20230103	31550	-49.60	20230208	9140	73.96	20221013	2.74	N	189330	500	30 억	33639	N	N	N	N
123	20230710	150803	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16000	-320	5	-1.96	1029473160	63174	36.85	16630	16780	15800	21200	11430	16320	16295.84	0.55	0	-1679	17826	17072	16546	15792	15266	16810	15530	30	4885	500	9790	10	1	6081784	973	-21.22	4.65	12	1.04	-754.00	3439.00	31550	20230208	-49.29	9140	20221013	75.05	31550	-49.29	20230208	12750	25.49	20230103	31550	-49.29	20230208	9140	75.05	20221013	2.74	N	189330	500	30 억	33639	N	N	N	N
124	20230710	140756	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16160	-160	5	-0.98	945027820	57904	33.77	16630	16780	15800	21200	11430	16320	16320.60	0.55	0	35	17826	17072	16546	15792	15266	16810	15530	30	4885	500	9790	10	1	6081784	983	-21.43	4.70	12	0.95	-754.00	3439.00	31550	20230208	-48.78	9140	20221013	76.81	31550	-48.78	20230208	12750	26.75	20230103	31550	-48.78	20230208	9140	76.81	20221013	2.74	N	189330	500	30 억	33639	N	N	N	N
125	20230710	130746	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16120	-200	5	-1.23	858641050	52537	30.64	16630	16780	15800	21200	11430	16320	16343.55	0.55	0	-997	17826	17072	16546	15792	15266	16810	15530	30	4885	500	9790	10	1	6081784	980	-21.38	4.69	12	0.86	-754.00	3439.00	31550	20230208	-48.91	9140	20221013	76.37	31550	-48.91	20230208	12750	26.43	20230103	31550	-48.91	20230208	9140	76.37	20221013	2.74	N	189330	500	30 억	33639	N	N	N	N
126	20230710	120807	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16180	-140	5	-0.86	850593730	52039	30.35	16630	16780	15800	21200	11430	16320	16345.31	0.55	0	-963	17826	17072	16546	15792	15266	16810	15530	30	4885	500	9790	10	1	6081784	984	-21.46	4.70	12	0.86	-754.00	3439.00	31550	20230208	-48.72	9140	20221013	77.02	31550	-48.72	20230208	12750	26.90	20230103	31550	-48.72	20230208	9140	77.02	20221013	2.74	N	189330	500	30 억	33639	N	N	N	N
127	20230710	110804	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16060	-260	5	-1.59	815163050	49847	29.07	16630	16780	15800	21200	11430	16320	16353.30	0.55	0	-1035	17826	17072	16546	15792	15266	16810	15530	30	4885	500	9790	10	1	6081784	977	-21.30	4.67	12	0.82	-754.00	3439.00	31550	20230208	-49.10	9140	20221013	75.71	31550	-49.10	20230208	12750	25.96	20230103	31550	-49.10	20230208	9140	75.71	20221013	2.74	N	189330	500	30 억	33639	N	N	N	N
128	20230710	100806	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16470	150	2	0.92	438669680	26964	15.73	16630	16630	15800	21200	11430	16320	16268.72	0.55	0	-367	17826	17072	16546	15792	15266	16810	15530	30	4885	500	9790	10	1	6081784	1002	-21.84	4.79	12	0.44	-754.00	3439.00	31550	20230208	-47.80	9140	20221013	80.20	31550	-47.80	20230208	12750	29.18	20230103	31550	-47.80	20230208	9140	80.20	20221013	2.74	N	189330	500	30 억	33639	N	N	N	N
129	20230710	090757	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16020	-300	5	-1.84	119244640	7322	4.27	16630	16630	15800	21200	11430	16320	16285.80	0.55	0	-835	17826	17072	16546	15792	15266	16810	15530	30	4885	500	9790	10	1	6081784	974	-21.25	4.66	12	0.12	-754.00	3439.00	31550	20230208	-49.22	9140	20221013	75.27	31550	-49.22	20230208	12750	25.65	20230103	31550	-49.22	20230208	9140	75.27	20221013	2.74	N	189330	500	30 억	33639	N	N	N	N
130	20230707	160756	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16320	1100	2	7.23	2805764780	170674	345.37	17300	17300	16020	19780	10660	15220	16439.42	0.60	0	-2969	16200	15710	15460	14970	14720	15585	14845	30	4560	500	9130	10	1	6081784	993	-21.64	4.75	12	2.81	-754.00	3439.00	31550	20230208	-48.27	9140	20221013	78.56	31550	-48.27	20230208	12750	28.00	20230103	31550	-48.27	20230208	9140	78.56	20221013	2.78	N	189330	500	30 억	36608	N	N	N	N
131	20230707	150756	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16270	1050	2	6.90	2711233840	164876	333.64	17300	17300	16020	19780	10660	15220	16444.08	0.60	0	-3701	16200	15710	15460	14970	14720	15585	14845	30	4560	500	9130	10	1	6081784	990	-21.58	4.73	12	2.71	-754.00	3439.00	31550	20230208	-48.43	9140	20221013	78.01	31550	-48.43	20230208	12750	27.61	20230103	31550	-48.43	20230208	9140	78.01	20221013	2.78	N	189330	500	30 억	36608	N	N	N	N
132	20230707	140810	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16230	1010	2	6.64	2592478680	157565	318.84	17300	17300	16020	19780	10660	15220	16453.39	0.60	0	-3561	16200	15710	15460	14970	14720	15585	14845	30	4560	500	9130	10	1	6081784	987	-21.53	4.72	12	2.59	-754.00	3439.00	31550	20230208	-48.56	9140	20221013	77.57	31550	-48.56	20230208	12750	27.29	20230103	31550	-48.56	20230208	9140	77.57	20221013	2.78	N	189330	500	30 억	36608	N	N	N	N
133	20230707	130800	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16260	1040	2	6.83	2496474160	151655	306.88	17300	17300	16020	19780	10660	15220	16461.54	0.60	0	-2786	16200	15710	15460	14970	14720	15585	14845	30	4560	500	9130	10	1	6081784	989	-21.56	4.73	12	2.49	-754.00	3439.00	31550	20230208	-48.46	9140	20221013	77.90	31550	-48.46	20230208	12750	27.53	20230103	31550	-48.46	20230208	9140	77.90	20221013	2.78	N	189330	500	30 억	36608	N	N	N	N
134	20230707	120805	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16310	1090	2	7.16	2308750110	140175	283.65	17300	17300	16020	19780	10660	15220	16470.48	0.60	0	-182	16200	15710	15460	14970	14720	15585	14845	30	4560	500	9130	10	1	6081784	992	-21.63	4.74	12	2.30	-754.00	3439.00	31550	20230208	-48.30	9140	20221013	78.45	31550	-48.30	20230208	12750	27.92	20230103	31550	-48.30	20230208	9140	78.45	20221013	2.78	N	189330	500	30 억	36608	N	N	N	N
135	20230707	110806	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16170	950	2	6.24	2112218620	128090	259.20	17300	17300	16020	19780	10660	15220	16490.11	0.60	0	-860	16200	15710	15460	14970	14720	15585	14845	30	4560	500	9130	10	1	6081784	983	-21.45	4.70	12	2.11	-754.00	3439.00	31550	20230208	-48.75	9140	20221013	76.91	31550	-48.75	20230208	12750	26.82	20230103	31550	-48.75	20230208	9140	76.91	20221013	2.78	N	189330	500	30 억	36608	N	N	N	N
136	20230707	100756	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16330	1110	2	7.29	1836179370	111150	224.92	17300	17300	16020	19780	10660	15220	16519.83	0.60	0	876	16200	15710	15460	14970	14720	15585	14845	30	4560	500	9130	10	1	6081784	993	-21.66	4.75	12	1.83	-754.00	3439.00	31550	20230208	-48.24	9140	20221013	78.67	31550	-48.24	20230208	12750	28.08	20230103	31550	-48.24	20230208	9140	78.67	20221013	2.78	N	189330	500	30 억	36608	N	N	N	N
137	20230707	090757	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16290	1070	2	7.03	1051543040	62748	126.97	17300	17300	16110	19780	10660	15220	16758.19	0.60	0	-634	16200	15710	15460	14970	14720	15585	14845	30	4560	500	9130	10	1	6081784	991	-21.60	4.74	12	1.03	-754.00	3439.00	31550	20230208	-48.37	9140	20221013	78.23	31550	-48.37	20230208	12750	27.76	20230103	31550	-48.37	20230208	9140	78.23	20221013	2.78	N	189330	500	30 억	36608	N	N	N	N
138	20230706	160756	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15220	-260	5	-1.68	765260380	49340	185.26	15610	15950	15210	20100	10840	15480	15510.06	0.78	0	-10960	16213	15846	15633	15266	15053	15740	15160	30	4630	500	9280	10	1	6081784	926	-20.19	4.43	12	0.81	-754.00	3439.00	31550	20230208	-51.76	9140	20221013	66.52	31550	-51.76	20230208	12750	19.37	20230103	31550	-51.76	20230208	9140	66.52	20221013	2.77	N	189330	500	30 억	47563	N	N	N	N
139	20230706	150757	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15230	-250	5	-1.61	704014270	45318	170.16	15610	15950	15210	20100	10840	15480	15534.98	0.78	0	-10862	16213	15846	15633	15266	15053	15740	15160	30	4630	500	9280	10	1	6081784	926	-20.20	4.43	12	0.75	-754.00	3439.00	31550	20230208	-51.73	9140	20221013	66.63	31550	-51.73	20230208	12750	19.45	20230103	31550	-51.73	20230208	9140	66.63	20221013	2.77	N	189330	500	30 억	47563	N	N	N	N
140	20230706	140758	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15380	-100	5	-0.65	658922160	42366	159.07	15610	15950	15210	20100	10840	15480	15553.09	0.78	0	-10382	16213	15846	15633	15266	15053	15740	15160	30	4630	500	9280	10	1	6081784	935	-20.40	4.47	12	0.70	-754.00	3439.00	31550	20230208	-51.25	9140	20221013	68.27	31550	-51.25	20230208	12750	20.63	20230103	31550	-51.25	20230208	9140	68.27	20221013	2.77	N	189330	500	30 억	47563	N	N	N	N
141	20230706	130757	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15330	-150	5	-0.97	553072500	35430	133.03	15610	15950	15300	20100	10840	15480	15610.29	0.78	0	-9133	16213	15846	15633	15266	15053	15740	15160	30	4630	500	9280	10	1	6081784	932	-20.33	4.46	12	0.58	-754.00	3439.00	31550	20230208	-51.41	9140	20221013	67.72	31550	-51.41	20230208	12750	20.24	20230103	31550	-51.41	20230208	9140	67.72	20221013	2.77	N	189330	500	30 억	47563	N	N	N	N
142	20230706	120749	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15510	30	2	0.19	460511140	29414	110.44	15610	15950	15410	20100	10840	15480	15656.19	0.78	0	-8169	16213	15846	15633	15266	15053	15740	15160	30	4630	500	9280	10	1	6081784	943	-20.57	4.51	12	0.48	-754.00	3439.00	31550	20230208	-50.84	9140	20221013	69.69	31550	-50.84	20230208	12750	21.65	20230103	31550	-50.84	20230208	9140	69.69	20221013	2.77	N	189330	500	30 억	47563	N	N	N	N
143	20230706	110801	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15600	120	2	0.78	402008950	25646	96.29	15610	15950	15410	20100	10840	15480	15675.32	0.78	0	-5671	16213	15846	15633	15266	15053	15740	15160	30	4630	500	9280	10	1	6081784	949	-20.69	4.54	12	0.42	-754.00	3439.00	31550	20230208	-50.55	9140	20221013	70.68	31550	-50.55	20230208	12750	22.35	20230103	31550	-50.55	20230208	9140	70.68	20221013	2.77	N	189330	500	30 억	47563	N	N	N	N
144	20230706	100757	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15660	180	2	1.16	331351830	21124	79.32	15610	15950	15410	20100	10840	15480	15686.05	0.78	0	-3556	16213	15846	15633	15266	15053	15740	15160	30	4630	500	9280	10	1	6081784	952	-20.77	4.55	12	0.35	-754.00	3439.00	31550	20230208	-50.36	9140	20221013	71.33	31550	-50.36	20230208	12750	22.82	20230103	31550	-50.36	20230208	9140	71.33	20221013	2.77	N	189330	500	30 억	47563	N	N	N	N
145	20230706	090756	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15500	20	2	0.13	55866520	3599	13.51	15610	15690	15410	20100	10840	15480	15522.80	0.78	0	-2248	16213	15846	15633	15266	15053	15740	15160	30	4630	500	9280	10	1	6081784	943	-20.56	4.51	12	0.06	-754.00	3439.00	31550	20230208	-50.87	9140	20221013	69.58	31550	-50.87	20230208	12750	21.57	20230103	31550	-50.87	20230208	9140	69.58	20221013	2.77	N	189330	500	30 억	47563	N	N	N	N
146	20230705	160753	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15480	-270	5	-1.71	413798310	26502	74.99	15750	16000	15420	20450	11030	15750	15613.85	0.88	0	-6179	16183	15966	15783	15566	15383	15875	15475	30	4710	500	9450	10	1	6081784	941	-20.53	4.50	12	0.44	-754.00	3439.00	31550	20230208	-50.94	9140	20221013	69.37	31550	-50.94	20230208	12750	21.41	20230103	31550	-50.94	20230208	9140	69.37	20221013	2.89	N	189330	500	30 억	53801	N	N	N	N
147	20230705	150749	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15550	-200	5	-1.27	375699380	24043	68.03	15750	16000	15420	20450	11030	15750	15626.14	0.88	0	-6082	16183	15966	15783	15566	15383	15875	15475	30	4710	500	9450	10	1	6081784	946	-20.62	4.52	12	0.40	-754.00	3439.00	31550	20230208	-50.71	9140	20221013	70.13	31550	-50.71	20230208	12750	21.96	20230103	31550	-50.71	20230208	9140	70.13	20221013	2.89	N	189330	500	30 억	53801	N	N	N	N
148	20230705	140741	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15520	-230	5	-1.46	354769610	22694	64.21	15750	16000	15420	20450	11030	15750	15632.75	0.88	0	-5697	16183	15966	15783	15566	15383	15875	15475	30	4710	500	9450	10	1	6081784	944	-20.58	4.51	12	0.37	-754.00	3439.00	31550	20230208	-50.81	9140	20221013	69.80	31550	-50.81	20230208	12750	21.73	20230103	31550	-50.81	20230208	9140	69.80	20221013	2.89	N	189330	500	30 억	53801	N	N	N	N
149	20230705	130744	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15550	-200	5	-1.27	316079020	20209	57.18	15750	16000	15420	20450	11030	15750	15640.51	0.88	0	-4034	16183	15966	15783	15566	15383	15875	15475	30	4710	500	9450	10	1	6081784	946	-20.62	4.52	12	0.33	-754.00	3439.00	31550	20230208	-50.71	9140	20221013	70.13	31550	-50.71	20230208	12750	21.96	20230103	31550	-50.71	20230208	9140	70.13	20221013	2.89	N	189330	500	30 억	53801	N	N	N	N
150	20230705	120742	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15460	-290	5	-1.84	272030670	17360	49.12	15750	16000	15450	20450	11030	15750	15669.97	0.88	0	-4292	16183	15966	15783	15566	15383	15875	15475	30	4710	500	9450	10	1	6081784	940	-20.50	4.50	12	0.29	-754.00	3439.00	31550	20230208	-51.00	9140	20221013	69.15	31550	-51.00	20230208	12750	21.25	20230103	31550	-51.00	20230208	9140	69.15	20221013	2.89	N	189330	500	30 억	53801	N	N	N	N
151	20230705	110751	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15500	-250	5	-1.59	223930570	14251	40.32	15750	16000	15450	20450	11030	15750	15713.32	0.88	0	-3834	16183	15966	15783	15566	15383	15875	15475	30	4710	500	9450	10	1	6081784	943	-20.56	4.51	12	0.23	-754.00	3439.00	31550	20230208	-50.87	9140	20221013	69.58	31550	-50.87	20230208	12750	21.57	20230103	31550	-50.87	20230208	9140	69.58	20221013	2.89	N	189330	500	30 억	53801	N	N	N	N
152	20230705	100745	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15590	-160	5	-1.02	154821360	9799	27.73	15750	16000	15590	20450	11030	15750	15799.71	0.88	0	-3004	16183	15966	15783	15566	15383	15875	15475	30	4710	500	9450	10	1	6081784	948	-20.68	4.53	12	0.16	-754.00	3439.00	31550	20230208	-50.59	9140	20221013	70.57	31550	-50.59	20230208	12750	22.27	20230103	31550	-50.59	20230208	9140	70.57	20221013	2.89	N	189330	500	30 억	53801	N	N	N	N
153	20230705	090744	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16000	250	2	1.59	41491200	2624	7.42	15750	16000	15680	20450	11030	15750	15812.20	0.88	0	42	16183	15966	15783	15566	15383	15875	15475	30	4710	500	9450	10	1	6081784	973	-21.22	4.65	12	0.04	-754.00	3439.00	31550	20230208	-49.29	9140	20221013	75.05	31550	-49.29	20230208	12750	25.49	20230103	31550	-49.29	20230208	9140	75.05	20221013	2.89	N	189330	500	30 억	53801	N	N	N	N
154	20230704	160740	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15750	-50	5	-0.32	548123260	34926	94.07	15810	16000	15600	20500	11060	15800	15693.71	0.93	0	-2806	16520	16160	15740	15380	14960	16340	15560	30	4720	500	9480	10	1	6081784	958	-20.89	4.58	12	0.57	-754.00	3439.00	31550	20230208	-50.08	9140	20221013	72.32	31550	-50.08	20230208	12750	23.53	20230103	31550	-50.08	20230208	9140	72.32	20221013	2.94	N	189330	500	30 억	56258	N	N	N	N
155	20230704	150732	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15770	-30	5	-0.19	490561670	31277	84.24	15810	16000	15600	20500	11060	15800	15684.26	0.93	0	-5364	16520	16160	15740	15380	14960	16340	15560	30	4720	500	9480	10	1	6081784	959	-20.92	4.59	12	0.51	-754.00	3439.00	31550	20230208	-50.02	9140	20221013	72.54	31550	-50.02	20230208	12750	23.69	20230103	31550	-50.02	20230208	9140	72.54	20221013	2.94	N	189330	500	30 억	56258	N	N	N	N
156	20230704	140737	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15760	-40	5	-0.25	450788620	28752	77.44	15810	16000	15600	20500	11060	15800	15678.32	0.93	0	-5961	16520	16160	15740	15380	14960	16340	15560	30	4720	500	9480	10	1	6081784	958	-20.90	4.58	12	0.47	-754.00	3439.00	31550	20230208	-50.05	9140	20221013	72.43	31550	-50.05	20230208	12750	23.61	20230103	31550	-50.05	20230208	9140	72.43	20221013	2.94	N	189330	500	30 억	56258	N	N	N	N
157	20230704	130726	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15760	-40	5	-0.25	431625870	27538	74.17	15810	16000	15600	20500	11060	15800	15673.62	0.93	0	-6470	16520	16160	15740	15380	14960	16340	15560	30	4720	500	9480	10	1	6081784	958	-20.90	4.58	12	0.45	-754.00	3439.00	31550	20230208	-50.05	9140	20221013	72.43	31550	-50.05	20230208	12750	23.61	20230103	31550	-50.05	20230208	9140	72.43	20221013	2.94	N	189330	500	30 억	56258	N	N	N	N
158	20230704	120734	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15700	-100	5	-0.63	370932270	23673	63.76	15810	16000	15600	20500	11060	15800	15668.75	0.93	0	-8873	16520	16160	15740	15380	14960	16340	15560	30	4720	500	9480	10	1	6081784	955	-20.82	4.57	12	0.39	-754.00	3439.00	31550	20230208	-50.24	9140	20221013	71.77	31550	-50.24	20230208	12750	23.14	20230103	31550	-50.24	20230208	9140	71.77	20221013	2.94	N	189330	500	30 억	56258	N	N	N	N
159	20230704	110729	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15660	-140	5	-0.89	337870590	21559	58.07	15810	16000	15600	20500	11060	15800	15671.64	0.93	0	-9613	16520	16160	15740	15380	14960	16340	15560	30	4720	500	9480	10	1	6081784	952	-20.77	4.55	12	0.35	-754.00	3439.00	31550	20230208	-50.36	9140	20221013	71.33	31550	-50.36	20230208	12750	22.82	20230103	31550	-50.36	20230208	9140	71.33	20221013	2.94	N	189330	500	30 억	56258	N	N	N	N
160	20230704	100727	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15640	-160	5	-1.01	191397720	12190	32.83	15810	16000	15600	20500	11060	15800	15700.84	0.93	0	-4223	16520	16160	15740	15380	14960	16340	15560	30	4720	500	9480	10	1	6081784	951	-20.74	4.55	12	0.20	-754.00	3439.00	31550	20230208	-50.43	9140	20221013	71.12	31550	-50.43	20230208	12750	22.67	20230103	31550	-50.43	20230208	9140	71.12	20221013	2.94	N	189330	500	30 억	56258	N	N	N	N
161	20230704	090725	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15780	-20	5	-0.13	23893240	1513	4.08	15810	15810	15640	20500	11060	15800	15791.72	0.93	0	-957	16520	16160	15740	15380	14960	16340	15560	30	4720	500	9480	10	1	6081784	960	-20.93	4.59	12	0.02	-754.00	3439.00	31550	20230208	-49.98	9140	20221013	72.65	31550	-49.98	20230208	12750	23.76	20230103	31550	-49.98	20230208	9140	72.65	20221013	2.94	N	189330	500	30 억	56258	N	N	N	N
162	20230703	160718	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15800	400	2	2.60	583248540	37004	91.17	15320	16100	15320	20000	10780	15400	15761.70	0.92	0	171	15773	15586	15343	15156	14913	15465	15035	30	4610	500	9240	10	1	6081784	961	-20.95	4.59	12	0.61	-754.00	3439.00	31550	20230208	-49.92	9140	20221013	72.87	31550	-49.92	20230208	12750	23.92	20230103	31550	-49.92	20230208	9140	72.87	20221013	3.08	N	189330	500	30 억	55725	N	N	N	N
163	20230703	150726	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15870	470	2	3.05	521633030	33106	81.56	15320	16100	15320	20000	10780	15400	15756.45	0.92	0	-501	15773	15586	15343	15156	14913	15465	15035	30	4610	500	9240	10	1	6081784	965	-21.05	4.61	12	0.54	-754.00	3439.00	31550	20230208	-49.70	9140	20221013	73.63	31550	-49.70	20230208	12750	24.47	20230103	31550	-49.70	20230208	9140	73.63	20221013	3.08	N	189330	500	30 억	55725	N	N	N	N
164	20230703	140724	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15900	500	2	3.25	485993860	30855	76.02	15320	16100	15320	20000	10780	15400	15750.89	0.92	0	-519	15773	15586	15343	15156	14913	15465	15035	30	4610	500	9240	10	1	6081784	967	-21.09	4.62	12	0.51	-754.00	3439.00	31550	20230208	-49.60	9140	20221013	73.96	31550	-49.60	20230208	12750	24.71	20230103	31550	-49.60	20230208	9140	73.96	20221013	3.08	N	189330	500	30 억	55725	N	N	N	N
165	20230703	130719	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15810	410	2	2.66	450769880	28635	70.55	15320	16100	15320	20000	10780	15400	15741.92	0.92	0	541	15773	15586	15343	15156	14913	15465	15035	30	4610	500	9240	10	1	6081784	962	-20.97	4.60	12	0.47	-754.00	3439.00	31550	20230208	-49.89	9140	20221013	72.98	31550	-49.89	20230208	12750	24.00	20230103	31550	-49.89	20230208	9140	72.98	20221013	3.08	N	189330	500	30 억	55725	N	N	N	N
166	20230703	120728	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16000	600	2	3.90	355765840	22662	55.83	15320	16100	15320	20000	10780	15400	15698.78	0.92	0	4080	15773	15586	15343	15156	14913	15465	15035	30	4610	500	9240	10	1	6081784	973	-21.22	4.65	12	0.37	-754.00	3439.00	31550	20230208	-49.29	9140	20221013	75.05	31550	-49.29	20230208	12750	25.49	20230103	31550	-49.29	20230208	9140	75.05	20221013	3.08	N	189330	500	30 억	55725	N	N	N	N
167	20230703	110722	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15600	200	2	1.30	172809150	11084	27.31	15320	15790	15320	20000	10780	15400	15590.87	0.92	0	3131	15773	15586	15343	15156	14913	15465	15035	30	4610	500	9240	10	1	6081784	949	-20.69	4.54	12	0.18	-754.00	3439.00	31550	20230208	-50.55	9140	20221013	70.68	31550	-50.55	20230208	12750	22.35	20230103	31550	-50.55	20230208	9140	70.68	20221013	3.08	N	189330	500	30 억	55725	N	N	N	N
168	20230703	100711	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15680	280	2	1.82	105756160	6788	16.72	15320	15790	15320	20000	10780	15400	15579.87	0.92	0	3260	15773	15586	15343	15156	14913	15465	15035	30	4610	500	9240	10	1	6081784	954	-20.80	4.56	12	0.11	-754.00	3439.00	31550	20230208	-50.30	9140	20221013	71.55	31550	-50.30	20230208	12750	22.98	20230103	31550	-50.30	20230208	9140	71.55	20221013	3.08	N	189330	500	30 억	55725	N	N	N	N
169	20230703	090718	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15570	170	2	1.10	45664870	2964	7.30	15320	15750	15320	20000	10780	15400	15406.50	0.92	0	1171	15773	15586	15343	15156	14913	15465	15035	30	4610	500	9240	10	1	6081784	947	-20.65	4.53	12	0.05	-754.00	3439.00	31550	20230208	-50.65	9140	20221013	70.35	31550	-50.65	20230208	12750	22.12	20230103	31550	-50.65	20230208	9140	70.35	20221013	3.08	N	189330	500	30 억	55725	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History