KissMeData/158430/price/prices-20230701.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230731	160850	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18960	-200	5	-1.04	386845030	20436	72.16	19170	19370	18690	24900	13420	19160	18929.59	0.97	0	2403	20080	19620	18870	18410	17660	19850	18640	22	5740	500	13410	10	1	4363577	827	4.86	1.15	12	0.47	3901.00	16467.00	34650	20220812	-45.28	17360	20230727	9.22	28500	-33.47	20230206	17360	9.22	20230727	34650	-45.28	20220812	17360	9.22	20230727	4.22	N	158430	500	21 억	42283	N	N	N	N
3	20230731	150850	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19050	-110	5	-0.57	365771600	19326	68.24	19170	19370	18690	24900	13420	19160	18926.40	0.97	0	2363	20080	19620	18870	18410	17660	19850	18640	22	5740	500	13410	10	1	4363577	831	4.88	1.16	12	0.44	3901.00	16467.00	34650	20220812	-45.02	17360	20230727	9.74	28500	-33.16	20230206	17360	9.74	20230727	34650	-45.02	20220812	17360	9.74	20230727	4.22	N	158430	500	21 억	42283	N	N	N	N
4	20230731	140854	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19040	-120	5	-0.63	334983700	17707	62.53	19170	19370	18690	24900	13420	19160	18918.15	0.97	0	2585	20080	19620	18870	18410	17660	19850	18640	22	5740	500	13410	10	1	4363577	831	4.88	1.16	12	0.41	3901.00	16467.00	34650	20220812	-45.05	17360	20230727	9.68	28500	-33.19	20230206	17360	9.68	20230727	34650	-45.05	20220812	17360	9.68	20230727	4.22	N	158430	500	21 억	42283	N	N	N	N
5	20230731	130854	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19000	-160	5	-0.84	292736200	15494	54.71	19170	19370	18690	24900	13420	19160	18893.52	0.97	0	2128	20080	19620	18870	18410	17660	19850	18640	22	5740	500	13410	10	1	4363577	829	4.87	1.15	12	0.36	3901.00	16467.00	34650	20220812	-45.17	17360	20230727	9.45	28500	-33.33	20230206	17360	9.45	20230727	34650	-45.17	20220812	17360	9.45	20230727	4.22	N	158430	500	21 억	42283	N	N	N	N
6	20230731	120901	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18750	-410	5	-2.14	262159650	13880	49.01	19170	19370	18690	24900	13420	19160	18887.58	0.97	0	2223	20080	19620	18870	18410	17660	19850	18640	22	5740	500	13410	10	1	4363577	818	4.81	1.14	12	0.32	3901.00	16467.00	34650	20220812	-45.89	17360	20230727	8.01	28500	-34.21	20230206	17360	8.01	20230727	34650	-45.89	20220812	17360	8.01	20230727	4.22	N	158430	500	21 억	42283	N	N	N	N
7	20230731	110904	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18700	-460	5	-2.40	199636140	10543	37.23	19170	19370	18690	24900	13420	19160	18935.42	0.97	0	407	20080	19620	18870	18410	17660	19850	18640	22	5740	500	13410	10	1	4363577	816	4.79	1.14	12	0.24	3901.00	16467.00	34650	20220812	-46.03	17360	20230727	7.72	28500	-34.39	20230206	17360	7.72	20230727	34650	-46.03	20220812	17360	7.72	20230727	4.22	N	158430	500	21 억	42283	N	N	N	N
8	20230731	100902	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18850	-310	5	-1.62	139213440	7329	25.88	19170	19370	18800	24900	13420	19160	18994.88	0.97	0	343	20080	19620	18870	18410	17660	19850	18640	22	5740	500	13410	10	1	4363577	823	4.83	1.14	12	0.17	3901.00	16467.00	34650	20220812	-45.60	17360	20230727	8.58	28500	-33.86	20230206	17360	8.58	20230727	34650	-45.60	20220812	17360	8.58	20230727	4.22	N	158430	500	21 억	42283	N	N	N	N
9	20230731	090851	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19170	10	2	0.05	824310	43	0.15	19170	19170	19170	24900	13420	19160	19170.00	0.97	0	7	20080	19620	18870	18410	17660	19850	18640	22	5740	500	13410	10	1	4363577	836	4.91	1.16	12	0.00	3901.00	16467.00	34650	20220812	-44.68	17360	20230727	10.43	28500	-32.74	20230206	17360	10.43	20230727	34650	-44.68	20220812	17360	10.43	20230727	4.22	N	158430	500	21 억	42283	N	N	N	N
10	20230728	160853	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19160	1110	2	6.15	532881560	28177	218.05	18120	19330	18120	23450	12640	18050	18911.93	0.76	0	9174	18630	18340	17850	17560	17070	18485	17705	22	5405	500	12630	10	1	4363577	836	4.91	1.16	12	0.65	3901.00	16467.00	34650	20220812	-44.70	17360	20230727	10.37	28500	-32.77	20230206	17360	10.37	20230727	34650	-44.70	20220812	17360	10.37	20230727	4.19	N	158430	500	21 억	33107	N	N	N	N
11	20230728	150852	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19290	1240	2	6.87	516050750	27300	211.27	18120	19330	18120	23450	12640	18050	18902.96	0.76	0	9134	18630	18340	17850	17560	17070	18485	17705	22	5405	500	12630	10	1	4363577	842	4.94	1.17	12	0.63	3901.00	16467.00	34650	20220812	-44.33	17360	20230727	11.12	28500	-32.32	20230206	17360	11.12	20230727	34650	-44.33	20220812	17360	11.12	20230727	4.19	N	158430	500	21 억	33107	N	N	N	N
12	20230728	140850	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19220	1170	2	6.48	484684780	25669	198.65	18120	19330	18120	23450	12640	18050	18882.11	0.76	0	8559	18630	18340	17850	17560	17070	18485	17705	22	5405	500	12630	10	1	4363577	839	4.93	1.17	12	0.59	3901.00	16467.00	34650	20220812	-44.53	17360	20230727	10.71	28500	-32.56	20230206	17360	10.71	20230727	34650	-44.53	20220812	17360	10.71	20230727	4.19	N	158430	500	21 억	33107	N	N	N	N
13	20230728	130853	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19130	1080	2	5.98	417218350	22167	171.54	18120	19130	18120	23450	12640	18050	18821.60	0.76	0	7528	18630	18340	17850	17560	17070	18485	17705	22	5405	500	12630	10	1	4363577	835	4.90	1.16	12	0.51	3901.00	16467.00	34650	20220812	-44.79	17360	20230727	10.20	28500	-32.88	20230206	17360	10.20	20230727	34650	-44.79	20220812	17360	10.20	20230727	4.19	N	158430	500	21 억	33107	N	N	N	N
14	20230728	120850	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18970	920	2	5.10	369729300	19677	152.28	18120	19120	18120	23450	12640	18050	18789.92	0.76	0	5536	18630	18340	17850	17560	17070	18485	17705	22	5405	500	12630	10	1	4363577	828	4.86	1.15	12	0.45	3901.00	16467.00	34650	20220812	-45.25	17360	20230727	9.27	28500	-33.44	20230206	17360	9.27	20230727	34650	-45.25	20220812	17360	9.27	20230727	4.19	N	158430	500	21 억	33107	N	N	N	N
15	20230728	110857	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18990	940	2	5.21	341322010	18184	140.72	18120	19120	18120	23450	12640	18050	18770.46	0.76	0	4947	18630	18340	17850	17560	17070	18485	17705	22	5405	500	12630	10	1	4363577	829	4.87	1.15	12	0.42	3901.00	16467.00	34650	20220812	-45.19	17360	20230727	9.39	28500	-33.37	20230206	17360	9.39	20230727	34650	-45.19	20220812	17360	9.39	20230727	4.19	N	158430	500	21 억	33107	N	N	N	N
16	20230728	100847	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18900	850	2	4.71	218535590	11708	90.61	18120	18900	18120	23450	12640	18050	18665.49	0.76	0	1596	18630	18340	17850	17560	17070	18485	17705	22	5405	500	12630	10	1	4363577	825	4.84	1.15	12	0.27	3901.00	16467.00	34650	20220812	-45.45	17360	20230727	8.87	28500	-33.68	20230206	17360	8.87	20230727	34650	-45.45	20220812	17360	8.87	20230727	4.19	N	158430	500	21 억	33107	N	N	N	N
17	20230728	090856	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18390	340	2	1.88	27278620	1491	11.54	18120	18400	18120	23450	12640	18050	18295.52	0.76	0	-578	18630	18340	17850	17560	17070	18485	17705	22	5405	500	12630	10	1	4363577	802	4.71	1.12	12	0.03	3901.00	16467.00	34650	20220812	-46.93	17360	20230727	5.93	28500	-35.47	20230206	17360	5.93	20230727	34650	-46.93	20220812	17360	5.93	20230727	4.19	N	158430	500	21 억	33107	N	N	N	N
18	20230727	160849	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	18050	260	2	1.46	226412590	12637	23.12	17360	18140	17360	23100	12460	17790	17916.64	0.72	3338	1554	19556	18672	18086	17202	16616	18380	16910	22	5320	500	12450	10	1	4363577	788	4.63	1.10	12	0.29	3901.00	16467.00	34650	20220812	-47.91	17360	20230727	3.97	28500	-36.67	20230206	17360	3.97	20230727	34650	-47.91	20220812	17360	3.97	20230727	4.26	N	158430	500	21 억	31558	N	N	N	N
19	20230727	150849	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	18110	320	2	1.80	224229480	12516	22.90	17360	18140	17360	23100	12460	17790	17915.43	0.72	3338	1551	19556	18672	18086	17202	16616	18380	16910	22	5320	500	12450	10	1	4363577	790	4.64	1.10	12	0.29	3901.00	16467.00	34650	20220812	-47.73	17360	20230727	4.32	28500	-36.46	20230206	17360	4.32	20230727	34650	-47.73	20220812	17360	4.32	20230727	4.26	N	158430	500	21 억	31558	N	N	N	N
20	20230727	140844	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	18130	340	2	1.91	190053130	10626	19.44	17360	18140	17360	23100	12460	17790	17885.67	0.72	3338	1953	19556	18672	18086	17202	16616	18380	16910	22	5320	500	12450	10	1	4363577	791	4.65	1.10	12	0.24	3901.00	16467.00	34650	20220812	-47.68	17360	20230727	4.44	28500	-36.39	20230206	17360	4.44	20230727	34650	-47.68	20220812	17360	4.44	20230727	4.26	N	158430	500	21 억	31558	N	N	N	N
21	20230727	130845	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	18050	260	2	1.46	171183150	9581	17.53	17360	18090	17360	23100	12460	17790	17866.94	0.72	3338	1963	19556	18672	18086	17202	16616	18380	16910	22	5320	500	12450	10	1	4363577	788	4.63	1.10	12	0.22	3901.00	16467.00	34650	20220812	-47.91	17360	20230727	3.97	28500	-36.67	20230206	17360	3.97	20230727	34650	-47.91	20220812	17360	3.97	20230727	4.26	N	158430	500	21 억	31558	N	N	N	N
22	20230727	120847	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	18020	230	2	1.29	154801400	8674	15.87	17360	18090	17360	23100	12460	17790	17846.60	0.72	3338	1683	19556	18672	18086	17202	16616	18380	16910	22	5320	500	12450	10	1	4363577	786	4.62	1.09	12	0.20	3901.00	16467.00	34650	20220812	-47.99	17360	20230727	3.80	28500	-36.77	20230206	17360	3.80	20230727	34650	-47.99	20220812	17360	3.80	20230727	4.26	N	158430	500	21 억	31558	N	N	N	N
23	20230727	110848	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	18010	220	2	1.24	128505170	7214	13.20	17360	18090	17360	23100	12460	17790	17813.30	0.72	3338	1619	19556	18672	18086	17202	16616	18380	16910	22	5320	500	12450	10	1	4363577	786	4.62	1.09	12	0.17	3901.00	16467.00	34650	20220812	-48.02	17360	20230727	3.74	28500	-36.81	20230206	17360	3.74	20230727	34650	-48.02	20220812	17360	3.74	20230727	4.26	N	158430	500	21 억	31558	N	N	N	N
24	20230727	100846	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	17860	70	2	0.39	84917810	4788	8.76	17360	18010	17360	23100	12460	17790	17735.55	0.72	3338	657	19556	18672	18086	17202	16616	18380	16910	22	5320	500	12450	10	1	4363577	779	4.58	1.08	12	0.11	3901.00	16467.00	34650	20220812	-48.46	17360	20230727	2.88	28500	-37.33	20230206	17360	2.88	20230727	34650	-48.46	20220812	17360	2.88	20230727	4.26	N	158430	500	21 억	31558	N	N	N	N
25	20230727	090843	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	17700	-90	5	-0.51	22205040	1266	2.32	17360	17890	17360	23100	12460	17790	17539.53	0.72	3338	-115	19556	18672	18086	17202	16616	18380	16910	22	5320	500	12450	10	1	4363577	772	4.54	1.07	12	0.03	3901.00	16467.00	34650	20220812	-48.92	17360	20230727	1.96	28500	-37.89	20230206	17360	1.96	20230727	34650	-48.92	20220812	17360	1.96	20230727	4.26	N	158430	500	21 억	31558	N	N	N	N
26	20230726	160843	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	17790	-970	5	-5.17	976555250	54636	145.74	18640	18970	17500	24350	13140	18760	17874.06	0.65	0	3697	20060	19410	19060	18410	18060	19235	18235	22	5605	500	13130	10	1	4363577	776	4.56	1.08	12	1.25	3901.00	16467.00	34650	20220812	-48.66	17500	20230726	1.66	28500	-37.58	20230206	17500	1.66	20230726	34650	-48.66	20220812	17500	1.66	20230726	4.10	N	158430	500	21 억	28220	N	N	N	N
27	20230726	150848	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	17740	-1020	5	-5.44	913562910	51081	136.26	18640	18970	17500	24350	13140	18760	17884.59	0.65	0	3574	20060	19410	19060	18410	18060	19235	18235	22	5605	500	13130	10	1	4363577	774	4.55	1.08	12	1.17	3901.00	16467.00	34650	20220812	-48.80	17500	20230726	1.37	28500	-37.75	20230206	17500	1.37	20230726	34650	-48.80	20220812	17500	1.37	20230726	4.10	N	158430	500	21 억	28220	N	N	N	N
28	20230726	140841	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	17760	-1000	5	-5.33	825965560	46155	123.12	18640	18970	17500	24350	13140	18760	17895.47	0.65	0	3062	20060	19410	19060	18410	18060	19235	18235	22	5605	500	13130	10	1	4363577	775	4.55	1.08	12	1.06	3901.00	16467.00	34650	20220812	-48.74	17500	20230726	1.49	28500	-37.68	20230206	17500	1.49	20230726	34650	-48.74	20220812	17500	1.49	20230726	4.10	N	158430	500	21 억	28220	N	N	N	N
29	20230726	130839	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	17770	-990	5	-5.28	702788290	39278	104.77	18640	18970	17500	24350	13140	18760	17892.67	0.65	0	1102	20060	19410	19060	18410	18060	19235	18235	22	5605	500	13130	10	1	4363577	775	4.56	1.08	12	0.90	3901.00	16467.00	34650	20220812	-48.72	17500	20230726	1.54	28500	-37.65	20230206	17500	1.54	20230726	34650	-48.72	20220812	17500	1.54	20230726	4.10	N	158430	500	21 억	28220	N	N	N	N
30	20230726	120842	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	17710	-1050	5	-5.60	658544740	36783	98.12	18640	18970	17500	24350	13140	18760	17903.51	0.65	0	1618	20060	19410	19060	18410	18060	19235	18235	22	5605	500	13130	10	1	4363577	773	4.54	1.08	12	0.84	3901.00	16467.00	34650	20220812	-48.89	17500	20230726	1.20	28500	-37.86	20230206	17500	1.20	20230726	34650	-48.89	20220812	17500	1.20	20230726	4.10	N	158430	500	21 억	28220	N	N	N	N
31	20230726	110837	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	17680	-1080	5	-5.76	555756040	30940	82.53	18640	18970	17510	24350	13140	18760	17962.38	0.65	0	1665	20060	19410	19060	18410	18060	19235	18235	22	5605	500	13130	10	1	4363577	771	4.53	1.07	12	0.71	3901.00	16467.00	34650	20220812	-48.98	17510	20230726	0.97	28500	-37.96	20230206	17510	0.97	20230726	34650	-48.98	20220812	17510	0.97	20230726	4.10	N	158430	500	21 억	28220	N	N	N	N
32	20230726	100845	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	17770	-990	5	-5.28	352274640	19407	51.77	18640	18970	17610	24350	13140	18760	18151.94	0.65	0	1411	20060	19410	19060	18410	18060	19235	18235	22	5605	500	13130	10	1	4363577	775	4.56	1.08	12	0.44	3901.00	16467.00	34650	20220812	-48.72	17610	20230726	0.91	28500	-37.65	20230206	17610	0.91	20230726	34650	-48.72	20220812	17610	0.91	20230726	4.10	N	158430	500	21 억	28220	N	N	N	N
33	20230726	090838	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18600	-160	5	-0.85	48211810	2588	6.90	18640	18970	18600	24350	13140	18760	18628.98	0.65	0	167	20060	19410	19060	18410	18060	19235	18235	22	5605	500	13130	10	1	4363577	812	4.77	1.13	12	0.06	3901.00	16467.00	34650	20220812	-46.32	18380	20230630	1.20	28500	-34.74	20230206	18380	1.20	20230630	34650	-46.32	20220812	18380	1.20	20230630	4.10	N	158430	500	21 억	28220	N	N	N	N
34	20230725	160836	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18760	-890	5	-4.53	712972410	37484	134.90	19700	19710	18710	25500	13760	19650	19020.96	0.73	0	-4511	20856	20252	19946	19342	19036	20100	19190	22	5870	500	13750	10	1	4363577	819	4.81	1.14	12	0.86	3901.00	16467.00	34650	20220812	-45.86	18380	20230630	2.07	28500	-34.18	20230206	18380	2.07	20230630	34650	-45.86	20220812	18380	2.07	20230630	4.06	N	158430	500	21 억	31731	N	N	N	N
35	20230725	150826	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18770	-880	5	-4.48	672051720	35301	127.05	19700	19710	18760	25500	13760	19650	19037.75	0.73	0	-4392	20856	20252	19946	19342	19036	20100	19190	22	5870	500	13750	10	1	4363577	819	4.81	1.14	12	0.81	3901.00	16467.00	34650	20220812	-45.83	18380	20230630	2.12	28500	-34.14	20230206	18380	2.12	20230630	34650	-45.83	20220812	18380	2.12	20230630	4.06	N	158430	500	21 억	31731	N	N	N	N
36	20230725	140827	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18810	-840	5	-4.27	590619290	30974	111.47	19700	19710	18790	25500	13760	19650	19068.23	0.73	0	-4466	20856	20252	19946	19342	19036	20100	19190	22	5870	500	13750	10	1	4363577	821	4.82	1.14	12	0.71	3901.00	16467.00	34650	20220812	-45.71	18380	20230630	2.34	28500	-34.00	20230206	18380	2.34	20230630	34650	-45.71	20220812	18380	2.34	20230630	4.06	N	158430	500	21 억	31731	N	N	N	N
37	20230725	130835	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18850	-800	5	-4.07	527538380	27630	99.44	19700	19710	18790	25500	13760	19650	19092.96	0.73	0	-4650	20856	20252	19946	19342	19036	20100	19190	22	5870	500	13750	10	1	4363577	823	4.83	1.14	12	0.63	3901.00	16467.00	34650	20220812	-45.60	18380	20230630	2.56	28500	-33.86	20230206	18380	2.56	20230630	34650	-45.60	20220812	18380	2.56	20230630	4.06	N	158430	500	21 억	31731	N	N	N	N
38	20230725	120834	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18840	-810	5	-4.12	475396760	24875	89.52	19700	19710	18790	25500	13760	19650	19111.43	0.73	0	-4289	20856	20252	19946	19342	19036	20100	19190	22	5870	500	13750	10	1	4363577	822	4.83	1.14	12	0.57	3901.00	16467.00	34650	20220812	-45.63	18380	20230630	2.50	28500	-33.89	20230206	18380	2.50	20230630	34650	-45.63	20220812	18380	2.50	20230630	4.06	N	158430	500	21 억	31731	N	N	N	N
39	20230725	110832	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19020	-630	5	-3.21	358629700	18702	67.31	19700	19710	18990	25500	13760	19650	19176.01	0.73	0	-3372	20856	20252	19946	19342	19036	20100	19190	22	5870	500	13750	10	1	4363577	830	4.88	1.16	12	0.43	3901.00	16467.00	34650	20220812	-45.11	18380	20230630	3.48	28500	-33.26	20230206	18380	3.48	20230630	34650	-45.11	20220812	18380	3.48	20230630	4.06	N	158430	500	21 억	31731	N	N	N	N
40	20230725	100831	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19080	-570	5	-2.90	228229870	11855	42.67	19700	19710	19040	25500	13760	19650	19251.78	0.73	0	-2377	20856	20252	19946	19342	19036	20100	19190	22	5870	500	13750	10	1	4363577	833	4.89	1.16	12	0.27	3901.00	16467.00	34650	20220812	-44.94	18380	20230630	3.81	28500	-33.05	20230206	18380	3.81	20230630	34650	-44.94	20220812	18380	3.81	20230630	4.06	N	158430	500	21 억	31731	N	N	N	N
41	20230725	090832	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19530	-120	5	-0.61	30873000	1572	5.66	19700	19710	19530	25500	13760	19650	19639.31	0.73	0	-1238	20856	20252	19946	19342	19036	20100	19190	22	5870	500	13750	10	1	4363577	852	5.01	1.19	12	0.04	3901.00	16467.00	34650	20220812	-43.64	18380	20230630	6.26	28500	-31.47	20230206	18380	6.26	20230630	34650	-43.64	20220812	18380	6.26	20230630	4.06	N	158430	500	21 억	31731	N	N	N	N
42	20230724	160834	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19650	-700	5	-3.44	545512820	27513	106.30	20550	20550	19640	26450	14250	20350	19827.81	0.93	0	-8993	21690	21020	20480	19810	19270	21355	20145	22	6100	500	14240	10	1	4363577	857	5.04	1.19	12	0.63	3901.00	16467.00	34650	20220812	-43.29	18380	20230630	6.91	28500	-31.05	20230206	18380	6.91	20230630	34650	-43.29	20220812	18380	6.91	20230630	3.97	N	158430	500	21 억	40763	N	N	N	N
43	20230724	150830	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19750	-600	5	-2.95	514784620	25951	100.27	20550	20550	19640	26450	14250	20350	19836.79	0.93	0	-8920	21690	21020	20480	19810	19270	21355	20145	22	6100	500	14240	10	1	4363577	862	5.06	1.20	12	0.59	3901.00	16467.00	34650	20220812	-43.00	18380	20230630	7.45	28500	-30.70	20230206	18380	7.45	20230630	34650	-43.00	20220812	18380	7.45	20230630	3.97	N	158430	500	21 억	40763	N	N	N	N
44	20230724	140828	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19780	-570	5	-2.80	473659880	23862	92.20	20550	20550	19640	26450	14250	20350	19849.97	0.93	0	-8764	21690	21020	20480	19810	19270	21355	20145	22	6100	500	14240	10	1	4363577	863	5.07	1.20	12	0.55	3901.00	16467.00	34650	20220812	-42.91	18380	20230630	7.62	28500	-30.60	20230206	18380	7.62	20230630	34650	-42.91	20220812	18380	7.62	20230630	3.97	N	158430	500	21 억	40763	N	N	N	N
45	20230724	130829	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19660	-690	5	-3.39	363839280	18279	70.62	20550	20550	19640	26450	14250	20350	19904.77	0.93	0	-8166	21690	21020	20480	19810	19270	21355	20145	22	6100	500	14240	10	1	4363577	858	5.04	1.19	12	0.42	3901.00	16467.00	34650	20220812	-43.26	18380	20230630	6.96	28500	-31.02	20230206	18380	6.96	20230630	34650	-43.26	20220812	18380	6.96	20230630	3.97	N	158430	500	21 억	40763	N	N	N	N
46	20230724	120829	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19720	-630	5	-3.10	333203870	16723	64.61	20550	20550	19690	26450	14250	20350	19924.89	0.93	0	-7533	21690	21020	20480	19810	19270	21355	20145	22	6100	500	14240	10	1	4363577	860	5.06	1.20	12	0.38	3901.00	16467.00	34650	20220812	-43.09	18380	20230630	7.29	28500	-30.81	20230206	18380	7.29	20230630	34650	-43.09	20220812	18380	7.29	20230630	3.97	N	158430	500	21 억	40763	N	N	N	N
47	20230724	110833	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19940	-410	5	-2.01	263044640	13175	50.90	20550	20550	19750	26450	14250	20350	19965.44	0.93	0	-5605	21690	21020	20480	19810	19270	21355	20145	22	6100	500	14240	10	1	4363577	870	5.11	1.21	12	0.30	3901.00	16467.00	34650	20220812	-42.45	18380	20230630	8.49	28500	-30.04	20230206	18380	8.49	20230630	34650	-42.45	20220812	18380	8.49	20230630	3.97	N	158430	500	21 억	40763	N	N	N	N
48	20230724	100824	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19880	-470	5	-2.31	161441740	8049	31.10	20550	20550	19850	26450	14250	20350	20057.37	0.93	0	-2661	21690	21020	20480	19810	19270	21355	20145	22	6100	500	14240	10	1	4363577	867	5.10	1.21	12	0.18	3901.00	16467.00	34650	20220812	-42.63	18380	20230630	8.16	28500	-30.25	20230206	18380	8.16	20230630	34650	-42.63	20220812	18380	8.16	20230630	3.97	N	158430	500	21 억	40763	N	N	N	N
49	20230724	090830	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20100	-250	5	-1.23	31072600	1539	5.95	20550	20550	20100	26450	14250	20350	20190.12	0.93	0	-808	21690	21020	20480	19810	19270	21355	20145	22	6100	500	14240	50	1	4363577	877	5.15	1.22	12	0.04	3901.00	16467.00	34650	20220812	-41.99	18380	20230630	9.36	28500	-29.47	20230206	18380	9.36	20230630	34650	-41.99	20220812	18380	9.36	20230630	3.97	N	158430	500	21 억	40763	N	N	N	N
50	20230721	160820	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20350	250	2	1.24	525016960	25880	159.78	20100	21150	19940	26100	14100	20100	20286.54	0.98	0	-1716	20553	20326	20023	19796	19493	20440	19910	22	6000	500	14070	50	1	4363577	888	5.22	1.24	12	0.59	3901.00	16467.00	34650	20220812	-41.27	18380	20230630	10.72	28500	-28.60	20230206	18380	10.72	20230630	34650	-41.27	20220812	18380	10.72	20230630	3.95	N	158430	500	21 억	42559	N	N	N	N
51	20230721	150824	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20350	250	2	1.24	464712610	22925	141.54	20100	21150	19940	26100	14100	20100	20271.00	0.98	0	-1694	20553	20326	20023	19796	19493	20440	19910	22	6000	500	14070	50	1	4363577	888	5.22	1.24	12	0.53	3901.00	16467.00	34650	20220812	-41.27	18380	20230630	10.72	28500	-28.60	20230206	18380	10.72	20230630	34650	-41.27	20220812	18380	10.72	20230630	3.95	N	158430	500	21 억	42559	N	N	N	N
52	20230721	140821	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20000	-100	5	-0.50	161106350	8021	49.52	20100	20300	19940	26100	14100	20100	20085.57	0.98	0	1067	20553	20326	20023	19796	19493	20440	19910	22	6000	500	14070	50	1	4363577	873	5.13	1.21	12	0.18	3901.00	16467.00	34650	20220812	-42.28	18380	20230630	8.81	28500	-29.82	20230206	18380	8.81	20230630	34650	-42.28	20220812	18380	8.81	20230630	3.95	N	158430	500	21 억	42559	N	N	N	N
53	20230721	130823	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19960	-140	5	-0.70	119419460	5937	36.65	20100	20300	19940	26100	14100	20100	20114.45	0.98	0	1049	20553	20326	20023	19796	19493	20440	19910	22	6000	500	14070	10	1	4363577	871	5.12	1.21	12	0.14	3901.00	16467.00	34650	20220812	-42.40	18380	20230630	8.60	28500	-29.96	20230206	18380	8.60	20230630	34650	-42.40	20220812	18380	8.60	20230630	3.95	N	158430	500	21 억	42559	N	N	N	N
54	20230721	120833	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20100	0	3	0.00	87574300	4346	26.83	20100	20300	20000	26100	14100	20100	20150.55	0.98	0	1796	20553	20326	20023	19796	19493	20440	19910	22	6000	500	14070	50	1	4363577	877	5.15	1.22	12	0.10	3901.00	16467.00	34650	20220812	-41.99	18380	20230630	9.36	28500	-29.47	20230206	18380	9.36	20230630	34650	-41.99	20220812	18380	9.36	20230630	3.95	N	158430	500	21 억	42559	N	N	N	N
55	20230721	110829	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20300	200	2	1.00	79511000	3946	24.36	20100	20300	20000	26100	14100	20100	20149.77	0.98	0	1738	20553	20326	20023	19796	19493	20440	19910	22	6000	500	14070	50	1	4363577	886	5.20	1.23	12	0.09	3901.00	16467.00	34650	20220812	-41.41	18380	20230630	10.45	28500	-28.77	20230206	18380	10.45	20230630	34650	-41.41	20220812	18380	10.45	20230630	3.95	N	158430	500	21 억	42559	N	N	N	N
56	20230721	100828	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20150	50	2	0.25	42741700	2126	13.13	20100	20200	20000	26100	14100	20100	20104.28	0.98	0	693	20553	20326	20023	19796	19493	20440	19910	22	6000	500	14070	50	1	4363577	879	5.17	1.22	12	0.05	3901.00	16467.00	34650	20220812	-41.85	18380	20230630	9.63	28500	-29.30	20230206	18380	9.63	20230630	34650	-41.85	20220812	18380	9.63	20230630	3.95	N	158430	500	21 억	42559	N	N	N	N
57	20230721	090827	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20100	0	3	0.00	8551650	426	2.63	20100	20100	20000	26100	14100	20100	20074.30	0.98	0	-106	20553	20326	20023	19796	19493	20440	19910	22	6000	500	14070	50	1	4363577	877	5.15	1.22	12	0.01	3901.00	16467.00	34650	20220812	-41.99	18380	20230630	9.36	28500	-29.47	20230206	18380	9.36	20230630	34650	-41.99	20220812	18380	9.36	20230630	3.95	N	158430	500	21 억	42559	N	N	N	N
58	20230720	160819	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20100	240	2	1.21	323962350	16196	109.36	19860	20250	19720	25800	13910	19860	20002.61	0.95	0	1228	20126	19992	19916	19782	19706	19955	19745	22	5945	500	13900	50	1	4363577	877	5.15	1.22	12	0.37	3901.00	16467.00	34650	20220812	-41.99	18380	20230630	9.36	28500	-29.47	20230206	18380	9.36	20230630	34650	-41.99	20220812	18380	9.36	20230630	3.83	N	158430	500	21 억	41336	N	N	N	N
59	20230720	150820	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20150	290	2	1.46	321731250	16085	108.61	19860	20250	19720	25800	13910	19860	20001.94	0.95	0	1180	20126	19992	19916	19782	19706	19955	19745	22	5945	500	13900	50	1	4363577	879	5.17	1.22	12	0.37	3901.00	16467.00	34650	20220812	-41.85	18380	20230630	9.63	28500	-29.30	20230206	18380	9.63	20230630	34650	-41.85	20220812	18380	9.63	20230630	3.83	N	158430	500	21 억	41336	N	N	N	N
60	20230720	140818	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20050	190	2	0.96	273840000	13710	92.57	19860	20250	19720	25800	13910	19860	19973.74	0.95	0	1047	20126	19992	19916	19782	19706	19955	19745	22	5945	500	13900	50	1	4363577	875	5.14	1.22	12	0.31	3901.00	16467.00	34650	20220812	-42.14	18380	20230630	9.09	28500	-29.65	20230206	18380	9.09	20230630	34650	-42.14	20220812	18380	9.09	20230630	3.83	N	158430	500	21 억	41336	N	N	N	N
61	20230720	130819	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20250	390	2	1.96	201826150	10137	68.45	19860	20250	19720	25800	13910	19860	19909.85	0.95	0	866	20126	19992	19916	19782	19706	19955	19745	22	5945	500	13900	50	1	4363577	884	5.19	1.23	12	0.23	3901.00	16467.00	34650	20220812	-41.56	18380	20230630	10.17	28500	-28.95	20230206	18380	10.17	20230630	34650	-41.56	20220812	18380	10.17	20230630	3.83	N	158430	500	21 억	41336	N	N	N	N
62	20230720	120825	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19920	60	2	0.30	116594110	5884	39.73	19860	19940	19720	25800	13910	19860	19815.45	0.95	0	-1185	20126	19992	19916	19782	19706	19955	19745	22	5945	500	13900	10	1	4363577	869	5.11	1.21	12	0.13	3901.00	16467.00	34650	20220812	-42.51	18380	20230630	8.38	28500	-30.11	20230206	18380	8.38	20230630	34650	-42.51	20220812	18380	8.38	20230630	3.83	N	158430	500	21 억	41336	N	N	N	N
63	20230720	110823	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19910	50	2	0.25	99403270	5021	33.90	19860	19920	19720	25800	13910	19860	19797.50	0.95	0	-1079	20126	19992	19916	19782	19706	19955	19745	22	5945	500	13900	10	1	4363577	869	5.10	1.21	12	0.12	3901.00	16467.00	34650	20220812	-42.54	18380	20230630	8.32	28500	-30.14	20230206	18380	8.32	20230630	34650	-42.54	20220812	18380	8.32	20230630	3.83	N	158430	500	21 억	41336	N	N	N	N
64	20230720	100814	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19740	-120	5	-0.60	74742070	3775	25.49	19860	19910	19720	25800	13910	19860	19799.22	0.95	0	-1017	20126	19992	19916	19782	19706	19955	19745	22	5945	500	13900	10	1	4363577	861	5.06	1.20	12	0.09	3901.00	16467.00	34650	20220812	-43.03	18380	20230630	7.40	28500	-30.74	20230206	18380	7.40	20230630	34650	-43.03	20220812	18380	7.40	20230630	3.83	N	158430	500	21 억	41336	N	N	N	N
65	20230720	090815	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19910	50	2	0.25	11338230	572	3.86	19860	19910	19730	25800	13910	19860	19822.08	0.95	0	-254	20126	19992	19916	19782	19706	19955	19745	22	5945	500	13900	10	1	4363577	869	5.10	1.21	12	0.01	3901.00	16467.00	34650	20220812	-42.54	18380	20230630	8.32	28500	-30.14	20230206	18380	8.32	20230630	34650	-42.54	20220812	18380	8.32	20230630	3.83	N	158430	500	21 억	41336	N	N	N	N
66	20230719	160830	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19860	-140	5	-0.70	291414080	14653	77.30	19890	20050	19840	26000	14000	20000	19887.67	0.93	0	611	20673	20336	20113	19776	19553	20225	19665	22	6000	500	14000	10	1	4363577	867	5.09	1.21	12	0.34	3901.00	16467.00	34650	20220812	-42.68	18380	20230630	8.05	28500	-30.32	20230206	18380	8.05	20230630	34650	-42.68	20220812	18380	8.05	20230630	3.82	N	158430	500	21 억	40746	N	N	N	N
67	20230719	150830	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19850	-150	5	-0.75	281587600	14158	74.69	19890	20050	19840	26000	14000	20000	19888.94	0.93	0	589	20673	20336	20113	19776	19553	20225	19665	22	6000	500	14000	10	1	4363577	866	5.09	1.21	12	0.32	3901.00	16467.00	34650	20220812	-42.71	18380	20230630	8.00	28500	-30.35	20230206	18380	8.00	20230630	34650	-42.71	20220812	18380	8.00	20230630	3.82	N	158430	500	21 억	40746	N	N	N	N
68	20230719	140831	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19880	-120	5	-0.60	187345340	9412	49.65	19890	20050	19860	26000	14000	20000	19904.94	0.93	0	243	20673	20336	20113	19776	19553	20225	19665	22	6000	500	14000	10	1	4363577	867	5.10	1.21	12	0.22	3901.00	16467.00	34650	20220812	-42.63	18380	20230630	8.16	28500	-30.25	20230206	18380	8.16	20230630	34650	-42.63	20220812	18380	8.16	20230630	3.82	N	158430	500	21 억	40746	N	N	N	N
69	20230719	130822	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19900	-100	5	-0.50	140986470	7080	37.35	19890	20050	19860	26000	14000	20000	19913.34	0.93	0	224	20673	20336	20113	19776	19553	20225	19665	22	6000	500	14000	10	1	4363577	868	5.10	1.21	12	0.16	3901.00	16467.00	34650	20220812	-42.57	18380	20230630	8.27	28500	-30.18	20230206	18380	8.27	20230630	34650	-42.57	20220812	18380	8.27	20230630	3.82	N	158430	500	21 억	40746	N	N	N	N
70	20230719	120833	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19990	-10	5	-0.05	125782870	6316	33.32	19890	20050	19860	26000	14000	20000	19914.96	0.93	0	258	20673	20336	20113	19776	19553	20225	19665	22	6000	500	14000	10	1	4363577	872	5.12	1.21	12	0.14	3901.00	16467.00	34650	20220812	-42.31	18380	20230630	8.76	28500	-29.86	20230206	18380	8.76	20230630	34650	-42.31	20220812	18380	8.76	20230630	3.82	N	158430	500	21 억	40746	N	N	N	N
71	20230719	110832	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19980	-20	5	-0.10	116063160	5829	30.75	19890	20050	19860	26000	14000	20000	19911.33	0.93	0	270	20673	20336	20113	19776	19553	20225	19665	22	6000	500	14000	10	1	4363577	872	5.12	1.21	12	0.13	3901.00	16467.00	34650	20220812	-42.34	18380	20230630	8.71	28500	-29.89	20230206	18380	8.71	20230630	34650	-42.34	20220812	18380	8.71	20230630	3.82	N	158430	500	21 억	40746	N	N	N	N
72	20230719	100825	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19960	-40	5	-0.20	66162440	3326	17.55	19890	20000	19860	26000	14000	20000	19892.50	0.93	0	-308	20673	20336	20113	19776	19553	20225	19665	22	6000	500	14000	10	1	4363577	871	5.12	1.21	12	0.08	3901.00	16467.00	34650	20220812	-42.40	18380	20230630	8.60	28500	-29.96	20230206	18380	8.60	20230630	34650	-42.40	20220812	18380	8.60	20230630	3.82	N	158430	500	21 억	40746	N	N	N	N
73	20230719	090825	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19900	-100	5	-0.50	18582180	934	4.93	19890	19930	19890	26000	14000	20000	19895.27	0.93	0	-140	20673	20336	20113	19776	19553	20225	19665	22	6000	500	14000	10	1	4363577	868	5.10	1.21	12	0.02	3901.00	16467.00	34650	20220812	-42.57	18380	20230630	8.27	28500	-30.18	20230206	18380	8.27	20230630	34650	-42.57	20220812	18380	8.27	20230630	3.82	N	158430	500	21 억	40746	N	N	N	N
74	20230718	160824	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20000	-300	5	-1.48	379706790	18956	113.90	20450	20450	19890	26350	14250	20300	20030.96	1.05	0	-4879	20773	20536	20263	20026	19753	20655	20145	22	6050	500	14210	50	1	4363577	873	5.13	1.21	12	0.43	3901.00	16467.00	34650	20220812	-42.28	18380	20230630	8.81	28500	-29.82	20230206	18380	8.81	20230630	34650	-42.28	20220812	18380	8.81	20230630	3.84	N	158430	500	21 억	45612	N	N	N	N
75	20230718	150822	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19980	-320	5	-1.58	360053760	17973	108.00	20450	20450	19890	26350	14250	20300	20033.04	1.05	0	-5200	20773	20536	20263	20026	19753	20655	20145	22	6050	500	14210	10	1	4363577	872	5.12	1.21	12	0.41	3901.00	16467.00	34650	20220812	-42.34	18380	20230630	8.71	28500	-29.89	20230206	18380	8.71	20230630	34650	-42.34	20220812	18380	8.71	20230630	3.84	N	158430	500	21 억	45612	N	N	N	N
76	20230718	140819	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19960	-340	5	-1.67	339032760	16920	101.67	20450	20450	19890	26350	14250	20300	20037.40	1.05	0	-5149	20773	20536	20263	20026	19753	20655	20145	22	6050	500	14210	10	1	4363577	871	5.12	1.21	12	0.39	3901.00	16467.00	34650	20220812	-42.40	18380	20230630	8.60	28500	-29.96	20230206	18380	8.60	20230630	34650	-42.40	20220812	18380	8.60	20230630	3.84	N	158430	500	21 억	45612	N	N	N	N
77	20230718	130820	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19980	-320	5	-1.58	324168600	16175	97.19	20450	20450	19890	26350	14250	20300	20041.34	1.05	0	-4861	20773	20536	20263	20026	19753	20655	20145	22	6050	500	14210	10	1	4363577	872	5.12	1.21	12	0.37	3901.00	16467.00	34650	20220812	-42.34	18380	20230630	8.71	28500	-29.89	20230206	18380	8.71	20230630	34650	-42.34	20220812	18380	8.71	20230630	3.84	N	158430	500	21 억	45612	N	N	N	N
78	20230718	120827	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20000	-300	5	-1.48	283472680	14134	84.93	20450	20450	19890	26350	14250	20300	20056.08	1.05	0	-4105	20773	20536	20263	20026	19753	20655	20145	22	6050	500	14210	50	1	4363577	873	5.13	1.21	12	0.32	3901.00	16467.00	34650	20220812	-42.28	18380	20230630	8.81	28500	-29.82	20230206	18380	8.81	20230630	34650	-42.28	20220812	18380	8.81	20230630	3.84	N	158430	500	21 억	45612	N	N	N	N
79	20230718	110828	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20000	-300	5	-1.48	183020550	9105	54.71	20450	20450	20000	26350	14250	20300	20101.10	1.05	0	-721	20773	20536	20263	20026	19753	20655	20145	22	6050	500	14210	50	1	4363577	873	5.13	1.21	12	0.21	3901.00	16467.00	34650	20220812	-42.28	18380	20230630	8.81	28500	-29.82	20230206	18380	8.81	20230630	34650	-42.28	20220812	18380	8.81	20230630	3.84	N	158430	500	21 억	45612	N	N	N	N
80	20230718	100819	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20200	-100	5	-0.49	98667650	4902	29.46	20450	20450	20100	26350	14250	20300	20128.04	1.05	0	-567	20773	20536	20263	20026	19753	20655	20145	22	6050	500	14210	50	1	4363577	881	5.18	1.23	12	0.11	3901.00	16467.00	34650	20220812	-41.70	18380	20230630	9.90	28500	-29.12	20230206	18380	9.90	20230630	34650	-41.70	20220812	18380	9.90	20230630	3.84	N	158430	500	21 억	45612	N	N	N	N
81	20230718	090818	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20350	50	2	0.25	4525300	222	1.33	20450	20450	20300	26350	14250	20300	20384.23	1.05	0	-91	20773	20536	20263	20026	19753	20655	20145	22	6050	500	14210	50	1	4363577	888	5.22	1.24	12	0.01	3901.00	16467.00	34650	20220812	-41.27	18380	20230630	10.72	28500	-28.60	20230206	18380	10.72	20230630	34650	-41.27	20220812	18380	10.72	20230630	3.84	N	158430	500	21 억	45612	N	N	N	N
82	20230717	160819	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20300	200	2	1.00	335990090	16632	72.74	20100	20500	19990	26100	14100	20100	20201.35	0.93	0	4848	20600	20350	20200	19950	19800	20275	19875	22	6000	500	14070	50	1	4363577	886	5.20	1.23	12	0.38	3901.00	16467.00	34650	20220812	-41.41	18380	20230630	10.45	28500	-28.77	20230206	18380	10.45	20230630	34650	-41.41	20220812	18380	10.45	20230630	3.88	N	158430	500	21 억	40786	N	N	N	N
83	20230717	150816	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20300	200	2	1.00	326693340	16174	70.73	20100	20500	19990	26100	14100	20100	20198.67	0.93	0	4549	20600	20350	20200	19950	19800	20275	19875	22	6000	500	14070	50	1	4363577	886	5.20	1.23	12	0.37	3901.00	16467.00	34650	20220812	-41.41	18380	20230630	10.45	28500	-28.77	20230206	18380	10.45	20230630	34650	-41.41	20220812	18380	10.45	20230630	3.88	N	158430	500	21 억	40786	N	N	N	N
84	20230717	140818	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20400	300	2	1.49	244181790	12110	52.96	20100	20500	19990	26100	14100	20100	20163.65	0.93	0	3816	20600	20350	20200	19950	19800	20275	19875	22	6000	500	14070	50	1	4363577	890	5.23	1.24	12	0.28	3901.00	16467.00	34650	20220812	-41.13	18380	20230630	10.99	28500	-28.42	20230206	18380	10.99	20230630	34650	-41.13	20220812	18380	10.99	20230630	3.88	N	158430	500	21 억	40786	N	N	N	N
85	20230717	130811	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20050	-50	5	-0.25	146169440	7285	31.86	20100	20500	19990	26100	14100	20100	20064.44	0.93	0	226	20600	20350	20200	19950	19800	20275	19875	22	6000	500	14070	50	1	4363577	875	5.14	1.22	12	0.17	3901.00	16467.00	34650	20220812	-42.14	18380	20230630	9.09	28500	-29.65	20230206	18380	9.09	20230630	34650	-42.14	20220812	18380	9.09	20230630	3.88	N	158430	500	21 억	40786	N	N	N	N
86	20230717	120822	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20050	-50	5	-0.25	122205590	6092	26.64	20100	20500	19990	26100	14100	20100	20060.01	0.93	0	-190	20600	20350	20200	19950	19800	20275	19875	22	6000	500	14070	50	1	4363577	875	5.14	1.22	12	0.14	3901.00	16467.00	34650	20220812	-42.14	18380	20230630	9.09	28500	-29.65	20230206	18380	9.09	20230630	34650	-42.14	20220812	18380	9.09	20230630	3.88	N	158430	500	21 억	40786	N	N	N	N
87	20230717	110812	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20050	-50	5	-0.25	97465940	4858	21.25	20100	20500	19990	26100	14100	20100	20062.98	0.93	0	-454	20600	20350	20200	19950	19800	20275	19875	22	6000	500	14070	50	1	4363577	875	5.14	1.22	12	0.11	3901.00	16467.00	34650	20220812	-42.14	18380	20230630	9.09	28500	-29.65	20230206	18380	9.09	20230630	34650	-42.14	20220812	18380	9.09	20230630	3.88	N	158430	500	21 억	40786	N	N	N	N
88	20230717	100812	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20050	-50	5	-0.25	51653850	2569	11.24	20100	20500	20000	26100	14100	20100	20106.60	0.93	0	-1079	20600	20350	20200	19950	19800	20275	19875	22	6000	500	14070	50	1	4363577	875	5.14	1.22	12	0.06	3901.00	16467.00	34650	20220812	-42.14	18380	20230630	9.09	28500	-29.65	20230206	18380	9.09	20230630	34650	-42.14	20220812	18380	9.09	20230630	3.88	N	158430	500	21 억	40786	N	N	N	N
89	20230717	090812	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20200	100	2	0.50	13328450	662	2.90	20100	20500	20100	26100	14100	20100	20133.61	0.93	0	-510	20600	20350	20200	19950	19800	20275	19875	22	6000	500	14070	50	1	4363577	881	5.18	1.23	12	0.02	3901.00	16467.00	34650	20220812	-41.70	18380	20230630	9.90	28500	-29.12	20230206	18380	9.90	20230630	34650	-41.70	20220812	18380	9.90	20230630	3.88	N	158430	500	21 억	40786	N	N	N	N
90	20230714	160811	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20100	-300	5	-1.47	461618700	22864	56.93	20400	20450	20050	26500	14300	20400	20189.76	0.90	0	1433	21020	20710	20290	19980	19560	20865	20135	22	6100	500	14280	50	1	4363577	877	5.15	1.22	12	0.52	3901.00	16467.00	34650	20220812	-41.99	18380	20230630	9.36	28500	-29.47	20230206	18380	9.36	20230630	34650	-41.99	20220812	18380	9.36	20230630	3.93	N	158430	500	21 억	39334	N	N	N	N
91	20230714	150815	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20300	-100	5	-0.49	423848400	20986	52.25	20400	20450	20050	26500	14300	20400	20196.72	0.90	0	927	21020	20710	20290	19980	19560	20865	20135	22	6100	500	14280	50	1	4363577	886	5.20	1.23	12	0.48	3901.00	16467.00	34650	20220812	-41.41	18380	20230630	10.45	28500	-28.77	20230206	18380	10.45	20230630	34650	-41.41	20220812	18380	10.45	20230630	3.93	N	158430	500	21 억	39334	N	N	N	N
92	20230714	140820	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20350	-50	5	-0.25	390777550	19346	48.17	20400	20450	20050	26500	14300	20400	20199.40	0.90	0	889	21020	20710	20290	19980	19560	20865	20135	22	6100	500	14280	50	1	4363577	888	5.22	1.24	12	0.44	3901.00	16467.00	34650	20220812	-41.27	18380	20230630	10.72	28500	-28.60	20230206	18380	10.72	20230630	34650	-41.27	20220812	18380	10.72	20230630	3.93	N	158430	500	21 억	39334	N	N	N	N
93	20230714	130807	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20300	-100	5	-0.49	323527450	16027	39.90	20400	20450	20050	26500	14300	20400	20186.40	0.90	0	210	21020	20710	20290	19980	19560	20865	20135	22	6100	500	14280	50	1	4363577	886	5.20	1.23	12	0.37	3901.00	16467.00	34650	20220812	-41.41	18380	20230630	10.45	28500	-28.77	20230206	18380	10.45	20230630	34650	-41.41	20220812	18380	10.45	20230630	3.93	N	158430	500	21 억	39334	N	N	N	N
94	20230714	120808	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20250	-150	5	-0.74	303757800	15046	37.46	20400	20450	20050	26500	14300	20400	20188.61	0.90	0	4	21020	20710	20290	19980	19560	20865	20135	22	6100	500	14280	50	1	4363577	884	5.19	1.23	12	0.34	3901.00	16467.00	34650	20220812	-41.56	18380	20230630	10.17	28500	-28.95	20230206	18380	10.17	20230630	34650	-41.56	20220812	18380	10.17	20230630	3.93	N	158430	500	21 억	39334	N	N	N	N
95	20230714	110817	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20050	-350	5	-1.72	242256000	12007	29.90	20400	20450	20050	26500	14300	20400	20176.23	0.90	0	-881	21020	20710	20290	19980	19560	20865	20135	22	6100	500	14280	50	1	4363577	875	5.14	1.22	12	0.28	3901.00	16467.00	34650	20220812	-42.14	18380	20230630	9.09	28500	-29.65	20230206	18380	9.09	20230630	34650	-42.14	20220812	18380	9.09	20230630	3.93	N	158430	500	21 억	39334	N	N	N	N
96	20230714	100818	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20150	-250	5	-1.23	118746700	5863	14.60	20400	20450	20050	26500	14300	20400	20253.57	0.90	0	-1541	21020	20710	20290	19980	19560	20865	20135	22	6100	500	14280	50	1	4363577	879	5.17	1.22	12	0.13	3901.00	16467.00	34650	20220812	-41.85	18380	20230630	9.63	28500	-29.30	20230206	18380	9.63	20230630	34650	-41.85	20220812	18380	9.63	20230630	3.93	N	158430	500	21 억	39334	N	N	N	N
97	20230714	090814	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20350	-50	5	-0.25	21906250	1074	2.67	20400	20450	20300	26500	14300	20400	20396.88	0.90	0	-212	21020	20710	20290	19980	19560	20865	20135	22	6100	500	14280	50	1	4363577	888	5.22	1.24	12	0.02	3901.00	16467.00	34650	20220812	-41.27	18380	20230630	10.72	28500	-28.60	20230206	18380	10.72	20230630	34650	-41.27	20220812	18380	10.72	20230630	3.93	N	158430	500	21 억	39334	N	N	N	N
98	20230713	160810	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20400	570	2	2.87	818751320	40047	277.56	20000	20600	19870	25750	13890	19830	20445.32	0.71	0	8553	20096	19962	19866	19732	19636	19915	19685	22	5930	500	13880	50	1	4363577	890	5.23	1.24	12	0.92	3901.00	16467.00	34650	20220812	-41.13	18380	20230630	10.99	28500	-28.42	20230206	18380	10.99	20230630	34650	-41.13	20220812	18380	10.99	20230630	3.89	N	158430	500	21 억	30799	N	N	N	N
99	20230713	150806	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20400	570	2	2.87	792837220	38775	268.75	20000	20600	19870	25750	13890	19830	20447.44	0.71	0	8517	20096	19962	19866	19732	19636	19915	19685	22	5930	500	13880	50	1	4363577	890	5.23	1.24	12	0.89	3901.00	16467.00	34650	20220812	-41.13	18380	20230630	10.99	28500	-28.42	20230206	18380	10.99	20230630	34650	-41.13	20220812	18380	10.99	20230630	3.89	N	158430	500	21 억	30799	N	N	N	N
100	20230713	140805	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20450	620	2	3.13	695807120	34012	235.74	20000	20600	19870	25750	13890	19830	20458.06	0.71	0	8140	20096	19962	19866	19732	19636	19915	19685	22	5930	500	13880	50	1	4363577	892	5.24	1.24	12	0.78	3901.00	16467.00	34650	20220812	-40.98	18380	20230630	11.26	28500	-28.25	20230206	18380	11.26	20230630	34650	-40.98	20220812	18380	11.26	20230630	3.89	N	158430	500	21 억	30799	N	N	N	N
101	20230713	130809	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20500	670	2	3.38	638038720	31190	216.18	20000	20600	19870	25750	13890	19830	20456.92	0.71	0	8137	20096	19962	19866	19732	19636	19915	19685	22	5930	500	13880	50	1	4363577	895	5.26	1.24	12	0.71	3901.00	16467.00	34650	20220812	-40.84	18380	20230630	11.53	28500	-28.07	20230206	18380	11.53	20230630	34650	-40.84	20220812	18380	11.53	20230630	3.89	N	158430	500	21 억	30799	N	N	N	N
102	20230713	120804	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20550	720	2	3.63	557682720	27275	189.04	20000	20600	19870	25750	13890	19830	20447.12	0.71	0	6765	20096	19962	19866	19732	19636	19915	19685	22	5930	500	13880	50	1	4363577	897	5.27	1.25	12	0.63	3901.00	16467.00	34650	20220812	-40.69	18380	20230630	11.81	28500	-27.89	20230206	18380	11.81	20230630	34650	-40.69	20220812	18380	11.81	20230630	3.89	N	158430	500	21 억	30799	N	N	N	N
103	20230713	110808	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20500	670	2	3.38	511446770	25022	173.43	20000	20600	19870	25750	13890	19830	20440.37	0.71	0	6356	20096	19962	19866	19732	19636	19915	19685	22	5930	500	13880	50	1	4363577	895	5.26	1.24	12	0.57	3901.00	16467.00	34650	20220812	-40.84	18380	20230630	11.53	28500	-28.07	20230206	18380	11.53	20230630	34650	-40.84	20220812	18380	11.53	20230630	3.89	N	158430	500	21 억	30799	N	N	N	N
104	20230713	100804	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20500	670	2	3.38	376436270	18437	127.79	20000	20600	19870	25750	13890	19830	20418.07	0.71	0	5879	20096	19962	19866	19732	19636	19915	19685	22	5930	500	13880	50	1	4363577	895	5.26	1.24	12	0.42	3901.00	16467.00	34650	20220812	-40.84	18380	20230630	11.53	28500	-28.07	20230206	18380	11.53	20230630	34650	-40.84	20220812	18380	11.53	20230630	3.89	N	158430	500	21 억	30799	N	N	N	N
105	20230713	090754	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19880	50	2	0.25	36320710	1821	12.62	20000	20000	19870	25750	13890	19830	19946.76	0.71	0	859	20096	19962	19866	19732	19636	19915	19685	22	5930	500	13880	10	1	4363577	867	5.10	1.21	12	0.04	3901.00	16467.00	34650	20220812	-42.63	18380	20230630	8.16	28500	-30.25	20230206	18380	8.16	20230630	34650	-42.63	20220812	18380	8.16	20230630	3.89	N	158430	500	21 억	30799	N	N	N	N
106	20230712	160801	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19830	-40	5	-0.20	285953550	14418	85.68	19890	20000	19770	25800	13910	19870	19833.11	0.64	0	3026	20376	20122	19896	19642	19416	20010	19530	22	5945	500	13900	10	1	4363577	865	5.08	1.20	12	0.33	3901.00	16467.00	34650	20220812	-42.77	18380	20230630	7.89	28500	-30.42	20230206	18380	7.89	20230630	34650	-42.77	20220812	18380	7.89	20230630	3.90	N	158430	500	21 억	28106	N	N	N	N
107	20230712	150757	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19870	0	3	0.00	261031640	13161	78.21	19890	20000	19770	25800	13910	19870	19833.72	0.64	0	2815	20376	20122	19896	19642	19416	20010	19530	22	5945	500	13900	10	1	4363577	867	5.09	1.21	12	0.30	3901.00	16467.00	34650	20220812	-42.66	18380	20230630	8.11	28500	-30.28	20230206	18380	8.11	20230630	34650	-42.66	20220812	18380	8.11	20230630	3.90	N	158430	500	21 억	28106	N	N	N	N
108	20230712	140754	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19780	-90	5	-0.45	242928110	12247	72.78	19890	20000	19770	25800	13910	19870	19835.72	0.64	0	2271	20376	20122	19896	19642	19416	20010	19530	22	5945	500	13900	10	1	4363577	863	5.07	1.20	12	0.28	3901.00	16467.00	34650	20220812	-42.91	18380	20230630	7.62	28500	-30.60	20230206	18380	7.62	20230630	34650	-42.91	20220812	18380	7.62	20230630	3.90	N	158430	500	21 억	28106	N	N	N	N
109	20230712	130757	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19860	-10	5	-0.05	169060830	8519	50.62	19890	20000	19770	25800	13910	19870	19845.15	0.64	0	1769	20376	20122	19896	19642	19416	20010	19530	22	5945	500	13900	10	1	4363577	867	5.09	1.21	12	0.20	3901.00	16467.00	34650	20220812	-42.68	18380	20230630	8.05	28500	-30.32	20230206	18380	8.05	20230630	34650	-42.68	20220812	18380	8.05	20230630	3.90	N	158430	500	21 억	28106	N	N	N	N
110	20230712	120800	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19880	10	2	0.05	144204270	7266	43.18	19890	20000	19770	25800	13910	19870	19846.45	0.64	0	1752	20376	20122	19896	19642	19416	20010	19530	22	5945	500	13900	10	1	4363577	867	5.10	1.21	12	0.17	3901.00	16467.00	34650	20220812	-42.63	18380	20230630	8.16	28500	-30.25	20230206	18380	8.16	20230630	34650	-42.63	20220812	18380	8.16	20230630	3.90	N	158430	500	21 억	28106	N	N	N	N
111	20230712	110759	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19860	-10	5	-0.05	127576650	6428	38.20	19890	20000	19770	25800	13910	19870	19847.02	0.64	0	1872	20376	20122	19896	19642	19416	20010	19530	22	5945	500	13900	10	1	4363577	867	5.09	1.21	12	0.15	3901.00	16467.00	34650	20220812	-42.68	18380	20230630	8.05	28500	-30.32	20230206	18380	8.05	20230630	34650	-42.68	20220812	18380	8.05	20230630	3.90	N	158430	500	21 억	28106	N	N	N	N
112	20230712	100759	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19990	120	2	0.60	81153710	4085	24.28	19890	20000	19780	25800	13910	19870	19866.27	0.64	0	1541	20376	20122	19896	19642	19416	20010	19530	22	5945	500	13900	10	1	4363577	872	5.12	1.21	12	0.09	3901.00	16467.00	34650	20220812	-42.31	18380	20230630	8.76	28500	-29.86	20230206	18380	8.76	20230630	34650	-42.31	20220812	18380	8.76	20230630	3.90	N	158430	500	21 억	28106	N	N	N	N
113	20230712	090800	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19810	-60	5	-0.30	11722550	590	3.51	19890	19960	19800	25800	13910	19870	19868.73	0.64	0	-26	20376	20122	19896	19642	19416	20010	19530	22	5945	500	13900	10	1	4363577	864	5.08	1.20	12	0.01	3901.00	16467.00	34650	20220812	-42.83	18380	20230630	7.78	28500	-30.49	20230206	18380	7.78	20230630	34650	-42.83	20220812	18380	7.78	20230630	3.90	N	158430	500	21 억	28106	N	N	N	N
114	20230711	160748	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19870	-60	5	-0.30	331370250	16712	92.52	20000	20150	19670	25900	13960	19930	19827.36	0.69	0	-1701	20523	20226	20003	19706	19483	20375	19855	22	5970	500	13950	10	1	4363577	867	5.09	1.21	12	0.38	3901.00	16467.00	34650	20220812	-42.66	18380	20230630	8.11	28500	-30.28	20230206	18380	8.11	20230630	34650	-42.66	20220812	18380	8.11	20230630	3.83	N	158430	500	21 억	30012	N	N	N	N
115	20230711	150746	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19930	0	3	0.00	301105620	15190	84.09	20000	20150	19670	25900	13960	19930	19822.62	0.69	0	-1895	20523	20226	20003	19706	19483	20375	19855	22	5970	500	13950	10	1	4363577	870	5.11	1.21	12	0.35	3901.00	16467.00	34650	20220812	-42.48	18380	20230630	8.43	28500	-30.07	20230206	18380	8.43	20230630	34650	-42.48	20220812	18380	8.43	20230630	3.83	N	158430	500	21 억	30012	N	N	N	N
116	20230711	140741	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19900	-30	5	-0.15	277692470	14015	77.59	20000	20150	19670	25900	13960	19930	19813.95	0.69	0	-1735	20523	20226	20003	19706	19483	20375	19855	22	5970	500	13950	10	1	4363577	868	5.10	1.21	12	0.32	3901.00	16467.00	34650	20220812	-42.57	18380	20230630	8.27	28500	-30.18	20230206	18380	8.27	20230630	34650	-42.57	20220812	18380	8.27	20230630	3.83	N	158430	500	21 억	30012	N	N	N	N
117	20230711	130734	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19820	-110	5	-0.55	250695370	12661	70.09	20000	20150	19670	25900	13960	19930	19800.60	0.69	0	-1471	20523	20226	20003	19706	19483	20375	19855	22	5970	500	13950	10	1	4363577	865	5.08	1.20	12	0.29	3901.00	16467.00	34650	20220812	-42.80	18380	20230630	7.83	28500	-30.46	20230206	18380	7.83	20230630	34650	-42.80	20220812	18380	7.83	20230630	3.83	N	158430	500	21 억	30012	N	N	N	N
118	20230711	120751	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19780	-150	5	-0.75	243917340	12319	68.20	20000	20150	19670	25900	13960	19930	19800.09	0.69	0	-1426	20523	20226	20003	19706	19483	20375	19855	22	5970	500	13950	10	1	4363577	863	5.07	1.20	12	0.28	3901.00	16467.00	34650	20220812	-42.91	18380	20230630	7.62	28500	-30.60	20230206	18380	7.62	20230630	34650	-42.91	20220812	18380	7.62	20230630	3.83	N	158430	500	21 억	30012	N	N	N	N
119	20230711	110756	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19780	-150	5	-0.75	148155890	7462	41.31	20000	20150	19770	25900	13960	19930	19854.72	0.69	0	-432	20523	20226	20003	19706	19483	20375	19855	22	5970	500	13950	10	1	4363577	863	5.07	1.20	12	0.17	3901.00	16467.00	34650	20220812	-42.91	18380	20230630	7.62	28500	-30.60	20230206	18380	7.62	20230630	34650	-42.91	20220812	18380	7.62	20230630	3.83	N	158430	500	21 억	30012	N	N	N	N
120	20230711	100752	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20000	70	2	0.35	35485820	1778	9.84	20000	20150	19890	25900	13960	19930	19958.28	0.69	0	158	20523	20226	20003	19706	19483	20375	19855	22	5970	500	13950	50	1	4363577	873	5.13	1.21	12	0.04	3901.00	16467.00	34650	20220812	-42.28	18380	20230630	8.81	28500	-29.82	20230206	18380	8.81	20230630	34650	-42.28	20220812	18380	8.81	20230630	3.83	N	158430	500	21 억	30012	N	N	N	N
121	20230711	090751	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20000	70	2	0.35	4926700	246	1.36	20000	20150	19920	25900	13960	19930	20027.24	0.69	0	-24	20523	20226	20003	19706	19483	20375	19855	22	5970	500	13950	50	1	4363577	873	5.13	1.21	12	0.01	3901.00	16467.00	34650	20220812	-42.28	18380	20230630	8.81	28500	-29.82	20230206	18380	8.81	20230630	34650	-42.28	20220812	18380	8.81	20230630	3.83	N	158430	500	21 억	30012	N	N	N	N
122	20230710	160745	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19930	-120	5	-0.60	344081400	17195	59.05	19780	20300	19780	26050	14050	20050	20010.84	0.66	0	1228	20816	20432	20216	19832	19616	20325	19725	22	6000	500	14030	10	1	4363577	870	5.11	1.21	12	0.39	3901.00	16467.00	34650	20220812	-42.48	18380	20230630	8.43	28500	-30.07	20230206	18380	8.43	20230630	34650	-42.48	20220812	18380	8.43	20230630	3.91	N	158430	500	21 억	28684	N	N	N	N
123	20230710	150746	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19930	-120	5	-0.60	303847450	15177	52.12	19780	20300	19780	26050	14050	20050	20020.26	0.66	0	1228	20816	20432	20216	19832	19616	20325	19725	22	6000	500	14030	10	1	4363577	870	5.11	1.21	12	0.35	3901.00	16467.00	34650	20220812	-42.48	18380	20230630	8.43	28500	-30.07	20230206	18380	8.43	20230630	34650	-42.48	20220812	18380	8.43	20230630	3.91	N	158430	500	21 억	28684	N	N	N	N
124	20230710	140738	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20100	50	2	0.25	209822190	10463	35.93	19780	20300	19780	26050	14050	20050	20053.73	0.66	0	1174	20816	20432	20216	19832	19616	20325	19725	22	6000	500	14030	50	1	4363577	877	5.15	1.22	12	0.24	3901.00	16467.00	34650	20220812	-41.99	18380	20230630	9.36	28500	-29.47	20230206	18380	9.36	20230630	34650	-41.99	20220812	18380	9.36	20230630	3.91	N	158430	500	21 억	28684	N	N	N	N
125	20230710	130730	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20250	200	2	1.00	190012190	9477	32.54	19780	20300	19780	26050	14050	20050	20049.82	0.66	0	907	20816	20432	20216	19832	19616	20325	19725	22	6000	500	14030	50	1	4363577	884	5.19	1.23	12	0.22	3901.00	16467.00	34650	20220812	-41.56	18380	20230630	10.17	28500	-28.95	20230206	18380	10.17	20230630	34650	-41.56	20220812	18380	10.17	20230630	3.91	N	158430	500	21 억	28684	N	N	N	N
126	20230710	120749	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20250	200	2	1.00	172937890	8631	29.64	19780	20300	19780	26050	14050	20050	20036.83	0.66	0	876	20816	20432	20216	19832	19616	20325	19725	22	6000	500	14030	50	1	4363577	884	5.19	1.23	12	0.20	3901.00	16467.00	34650	20220812	-41.56	18380	20230630	10.17	28500	-28.95	20230206	18380	10.17	20230630	34650	-41.56	20220812	18380	10.17	20230630	3.91	N	158430	500	21 억	28684	N	N	N	N
127	20230710	110746	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20000	-50	5	-0.25	147754440	7383	25.35	19780	20300	19780	26050	14050	20050	20012.79	0.66	0	898	20816	20432	20216	19832	19616	20325	19725	22	6000	500	14030	50	1	4363577	873	5.13	1.21	12	0.17	3901.00	16467.00	34650	20220812	-42.28	18380	20230630	8.81	28500	-29.82	20230206	18380	8.81	20230630	34650	-42.28	20220812	18380	8.81	20230630	3.91	N	158430	500	21 억	28684	N	N	N	N
128	20230710	100748	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20100	50	2	0.25	92574000	4641	15.94	19780	20250	19780	26050	14050	20050	19946.99	0.66	0	760	20816	20432	20216	19832	19616	20325	19725	22	6000	500	14030	50	1	4363577	877	5.15	1.22	12	0.11	3901.00	16467.00	34650	20220812	-41.99	18380	20230630	9.36	28500	-29.47	20230206	18380	9.36	20230630	34650	-41.99	20220812	18380	9.36	20230630	3.91	N	158430	500	21 억	28684	N	N	N	N
129	20230710	090740	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20250	200	2	1.00	22202370	1115	3.83	19780	20250	19780	26050	14050	20050	19912.44	0.66	0	-290	20816	20432	20216	19832	19616	20325	19725	22	6000	500	14030	50	1	4363577	884	5.19	1.23	12	0.03	3901.00	16467.00	34650	20220812	-41.56	18380	20230630	10.17	28500	-28.95	20230206	18380	10.17	20230630	34650	-41.56	20220812	18380	10.17	20230630	3.91	N	158430	500	21 억	28684	N	N	N	N
130	20230707	160738	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20050	-200	5	-0.99	579799400	28808	27.33	20350	20600	20000	26300	14200	20250	20132.33	0.72	0	-2590	21870	21060	20340	19530	18810	21465	19935	22	6050	500	14170	50	1	4363577	875	5.14	1.22	12	0.66	3901.00	16467.00	34650	20220812	-42.14	18380	20230630	9.09	28500	-29.65	20230206	18380	9.09	20230630	34650	-42.14	20220812	18380	9.09	20230630	4.00	N	158430	500	21 억	31254	N	N	N	N
131	20230707	150738	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20100	-150	5	-0.74	461600900	22921	21.75	20350	20600	20000	26300	14200	20250	20138.78	0.72	0	-2602	21870	21060	20340	19530	18810	21465	19935	22	6050	500	14170	50	1	4363577	877	5.15	1.22	12	0.53	3901.00	16467.00	34650	20220812	-41.99	18380	20230630	9.36	28500	-29.47	20230206	18380	9.36	20230630	34650	-41.99	20220812	18380	9.36	20230630	4.00	N	158430	500	21 억	31254	N	N	N	N
132	20230707	140752	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20250	0	3	0.00	390218600	19375	18.38	20350	20600	20000	26300	14200	20250	20140.31	0.72	0	-3096	21870	21060	20340	19530	18810	21465	19935	22	6050	500	14170	50	1	4363577	884	5.19	1.23	12	0.44	3901.00	16467.00	34650	20220812	-41.56	18380	20230630	10.17	28500	-28.95	20230206	18380	10.17	20230630	34650	-41.56	20220812	18380	10.17	20230630	4.00	N	158430	500	21 억	31254	N	N	N	N
133	20230707	130743	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20200	-50	5	-0.25	369069750	18328	17.39	20350	20600	20000	26300	14200	20250	20136.94	0.72	0	-3024	21870	21060	20340	19530	18810	21465	19935	22	6050	500	14170	50	1	4363577	881	5.18	1.23	12	0.42	3901.00	16467.00	34650	20220812	-41.70	18380	20230630	9.90	28500	-29.12	20230206	18380	9.90	20230630	34650	-41.70	20220812	18380	9.90	20230630	4.00	N	158430	500	21 억	31254	N	N	N	N
134	20230707	120747	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20050	-200	5	-0.99	337230900	16745	15.89	20350	20600	20000	26300	14200	20250	20139.20	0.72	0	-2846	21870	21060	20340	19530	18810	21465	19935	22	6050	500	14170	50	1	4363577	875	5.14	1.22	12	0.38	3901.00	16467.00	34650	20220812	-42.14	18380	20230630	9.09	28500	-29.65	20230206	18380	9.09	20230630	34650	-42.14	20220812	18380	9.09	20230630	4.00	N	158430	500	21 억	31254	N	N	N	N
135	20230707	110748	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20000	-250	5	-1.23	313023650	15537	14.74	20350	20600	20000	26300	14200	20250	20146.98	0.72	0	-2779	21870	21060	20340	19530	18810	21465	19935	22	6050	500	14170	50	1	4363577	873	5.13	1.21	12	0.36	3901.00	16467.00	34650	20220812	-42.28	18380	20230630	8.81	28500	-29.82	20230206	18380	8.81	20230630	34650	-42.28	20220812	18380	8.81	20230630	4.00	N	158430	500	21 억	31254	N	N	N	N
136	20230707	100739	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20100	-150	5	-0.74	225874300	11192	10.62	20350	20600	20000	26300	14200	20250	20181.76	0.72	0	-2454	21870	21060	20340	19530	18810	21465	19935	22	6050	500	14170	50	1	4363577	877	5.15	1.22	12	0.26	3901.00	16467.00	34650	20220812	-41.99	18380	20230630	9.36	28500	-29.47	20230206	18380	9.36	20230630	34650	-41.99	20220812	18380	9.36	20230630	4.00	N	158430	500	21 억	31254	N	N	N	N
137	20230707	090739	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20400	150	2	0.74	39545600	1948	1.85	20350	20600	20150	26300	14200	20250	20300.62	0.72	0	-496	21870	21060	20340	19530	18810	21465	19935	22	6050	500	14170	50	1	4363577	890	5.23	1.24	12	0.04	3901.00	16467.00	34650	20220812	-41.13	18380	20230630	10.99	28500	-28.42	20230206	18380	10.99	20230630	34650	-41.13	20220812	18380	10.99	20230630	4.00	N	158430	500	21 억	31254	N	N	N	N
138	20230706	160739	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20250	400	2	2.02	2146412590	105343	168.34	19900	21150	19620	25800	13900	19850	20375.87	0.78	0	-2657	20410	20130	19870	19590	19330	20270	19730	22	5950	500	13890	50	1	4363577	884	5.19	1.23	12	2.41	3901.00	16467.00	34650	20220812	-41.56	18380	20230630	10.17	28500	-28.95	20230206	18380	10.17	20230630	34650	-41.56	20220812	18380	10.17	20230630	3.93	N	158430	500	21 억	33909	N	N	N	N
139	20230706	150740	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20300	450	2	2.27	2052613490	100711	160.93	19900	21150	19620	25800	13900	19850	20381.23	0.78	0	-3456	20410	20130	19870	19590	19330	20270	19730	22	5950	500	13890	50	1	4363577	886	5.20	1.23	12	2.31	3901.00	16467.00	34650	20220812	-41.41	18380	20230630	10.45	28500	-28.77	20230206	18380	10.45	20230630	34650	-41.41	20220812	18380	10.45	20230630	3.93	N	158430	500	21 억	33909	N	N	N	N
140	20230706	140740	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20350	500	2	2.52	1958296240	96085	153.54	19900	21150	19620	25800	13900	19850	20380.88	0.78	0	-2198	20410	20130	19870	19590	19330	20270	19730	22	5950	500	13890	50	1	4363577	888	5.22	1.24	12	2.20	3901.00	16467.00	34650	20220812	-41.27	18380	20230630	10.72	28500	-28.60	20230206	18380	10.72	20230630	34650	-41.27	20220812	18380	10.72	20230630	3.93	N	158430	500	21 억	33909	N	N	N	N
141	20230706	130740	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20200	350	2	1.76	1839604240	90224	144.18	19900	21150	19620	25800	13900	19850	20389.31	0.78	0	-2529	20410	20130	19870	19590	19330	20270	19730	22	5950	500	13890	50	1	4363577	881	5.18	1.23	12	2.07	3901.00	16467.00	34650	20220812	-41.70	18380	20230630	9.90	28500	-29.12	20230206	18380	9.90	20230630	34650	-41.70	20220812	18380	9.90	20230630	3.93	N	158430	500	21 억	33909	N	N	N	N
142	20230706	120733	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20450	600	2	3.02	1723116340	84486	135.01	19900	21150	19620	25800	13900	19850	20395.29	0.78	0	-3317	20410	20130	19870	19590	19330	20270	19730	22	5950	500	13890	50	1	4363577	892	5.24	1.24	12	1.94	3901.00	16467.00	34650	20220812	-40.98	18380	20230630	11.26	28500	-28.25	20230206	18380	11.26	20230630	34650	-40.98	20220812	18380	11.26	20230630	3.93	N	158430	500	21 억	33909	N	N	N	N
143	20230706	110743	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20650	800	2	4.03	1567645440	76938	122.95	19900	21150	19620	25800	13900	19850	20375.44	0.78	0	-3379	20410	20130	19870	19590	19330	20270	19730	22	5950	500	13890	50	1	4363577	901	5.29	1.25	12	1.76	3901.00	16467.00	34650	20220812	-40.40	18380	20230630	12.35	28500	-27.54	20230206	18380	12.35	20230630	34650	-40.40	20220812	18380	12.35	20230630	3.93	N	158430	500	21 억	33909	N	N	N	N
144	20230706	100739	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20200	350	2	1.76	802447390	39995	63.91	19900	20500	19620	25800	13900	19850	20063.70	0.78	0	-1165	20410	20130	19870	19590	19330	20270	19730	22	5950	500	13890	50	1	4363577	881	5.18	1.23	12	0.92	3901.00	16467.00	34650	20220812	-41.70	18380	20230630	9.90	28500	-29.12	20230206	18380	9.90	20230630	34650	-41.70	20220812	18380	9.90	20230630	3.93	N	158430	500	21 억	33909	N	N	N	N
145	20230706	090738	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19700	-150	5	-0.76	32264540	1629	2.60	19900	19930	19650	25800	13900	19850	19806.32	0.78	0	-841	20410	20130	19870	19590	19330	20270	19730	22	5950	500	13890	10	1	4363577	860	5.05	1.20	12	0.04	3901.00	16467.00	34650	20220812	-43.15	18380	20230630	7.18	28500	-30.88	20230206	18380	7.18	20230630	34650	-43.15	20220812	18380	7.18	20230630	3.93	N	158430	500	21 억	33909	N	N	N	N
146	20230705	160735	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19850	240	2	1.22	1221189300	61654	101.43	19840	20150	19610	25450	13730	19610	19808.73	0.64	0	5902	20143	19876	19643	19376	19143	20010	19510	22	5860	500	13720	10	1	4363577	866	5.09	1.21	12	1.41	3901.00	16467.00	34650	20220812	-42.71	18380	20230630	8.00	28500	-30.35	20230206	18380	8.00	20230630	34650	-42.71	20220812	18380	8.00	20230630	3.72	N	158430	500	21 억	28082	N	N	N	N
147	20230705	150732	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19850	240	2	1.22	1095092430	55295	90.97	19840	20150	19610	25450	13730	19610	19806.72	0.64	0	4896	20143	19876	19643	19376	19143	20010	19510	22	5860	500	13720	10	1	4363577	866	5.09	1.21	12	1.27	3901.00	16467.00	34650	20220812	-42.71	18380	20230630	8.00	28500	-30.35	20230206	18380	8.00	20230630	34650	-42.71	20220812	18380	8.00	20230630	3.72	N	158430	500	21 억	28082	N	N	N	N
148	20230705	140725	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19700	90	2	0.46	854254500	43125	70.95	19840	20150	19610	25450	13730	19610	19811.65	0.64	0	2581	20143	19876	19643	19376	19143	20010	19510	22	5860	500	13720	10	1	4363577	860	5.05	1.20	12	0.99	3901.00	16467.00	34650	20220812	-43.15	18380	20230630	7.18	28500	-30.88	20230206	18380	7.18	20230630	34650	-43.15	20220812	18380	7.18	20230630	3.72	N	158430	500	21 억	28082	N	N	N	N
149	20230705	130727	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19660	50	2	0.25	783802580	39540	65.05	19840	20150	19610	25450	13730	19610	19826.37	0.64	0	2378	20143	19876	19643	19376	19143	20010	19510	22	5860	500	13720	10	1	4363577	858	5.04	1.19	12	0.91	3901.00	16467.00	34650	20220812	-43.26	18380	20230630	6.96	28500	-31.02	20230206	18380	6.96	20230630	34650	-43.26	20220812	18380	6.96	20230630	3.72	N	158430	500	21 억	28082	N	N	N	N
150	20230705	120726	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19640	30	2	0.15	708602780	35711	58.75	19840	20150	19610	25450	13730	19610	19846.75	0.64	0	1820	20143	19876	19643	19376	19143	20010	19510	22	5860	500	13720	10	1	4363577	857	5.03	1.19	12	0.82	3901.00	16467.00	34650	20220812	-43.32	18380	20230630	6.86	28500	-31.09	20230206	18380	6.86	20230630	34650	-43.32	20220812	18380	6.86	20230630	3.72	N	158430	500	21 억	28082	N	N	N	N
151	20230705	110734	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19640	30	2	0.15	665642710	33525	55.15	19840	20150	19610	25450	13730	19610	19859.66	0.64	0	2011	20143	19876	19643	19376	19143	20010	19510	22	5860	500	13720	10	1	4363577	857	5.03	1.19	12	0.77	3901.00	16467.00	34650	20220812	-43.32	18380	20230630	6.86	28500	-31.09	20230206	18380	6.86	20230630	34650	-43.32	20220812	18380	6.86	20230630	3.72	N	158430	500	21 억	28082	N	N	N	N
152	20230705	100728	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19670	60	2	0.31	535880680	26928	44.30	19840	20150	19610	25450	13730	19610	19907.23	0.64	0	2364	20143	19876	19643	19376	19143	20010	19510	22	5860	500	13720	10	1	4363577	858	5.04	1.19	12	0.62	3901.00	16467.00	34650	20220812	-43.23	18380	20230630	7.02	28500	-30.98	20230206	18380	7.02	20230630	34650	-43.23	20220812	18380	7.02	20230630	3.72	N	158430	500	21 억	28082	N	N	N	N
153	20230705	090726	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20000	390	2	1.99	291694820	14623	24.06	19840	20150	19720	25450	13730	19610	19962.37	0.64	0	6886	20143	19876	19643	19376	19143	20010	19510	22	5860	500	13720	50	1	4363577	873	5.13	1.21	12	0.34	3901.00	16467.00	34650	20220812	-42.28	18380	20230630	8.81	28500	-29.82	20230206	18380	8.81	20230630	34650	-42.28	20220812	18380	8.81	20230630	3.72	N	158430	500	21 억	28082	N	N	N	N
154	20230704	160724	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19610	70	2	0.36	1183559330	60319	7.84	19540	19910	19410	25400	13680	19540	19622.16	0.55	0	3940	24173	21856	20183	17866	16193	23015	19025	22	5860	500	13670	10	1	4363577	856	5.03	1.19	12	1.38	3901.00	16467.00	34650	20220812	-43.41	18380	20230630	6.69	28500	-31.19	20230206	18380	6.69	20230630	34650	-43.41	20220812	18380	6.69	20230630	3.70	N	158430	500	21 억	23862	N	N	N	N
155	20230704	150716	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19540	0	3	0.00	1127859900	57473	7.47	19540	19910	19410	25400	13680	19540	19624.58	0.55	0	3693	24173	21856	20183	17866	16193	23015	19025	22	5860	500	13670	10	1	4363577	853	5.01	1.19	12	1.32	3901.00	16467.00	34650	20220812	-43.61	18380	20230630	6.31	28500	-31.44	20230206	18380	6.31	20230630	34650	-43.61	20220812	18380	6.31	20230630	3.70	N	158430	500	21 억	23862	N	N	N	N
156	20230704	140721	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19560	20	2	0.10	981429940	49984	6.50	19540	19910	19410	25400	13680	19540	19635.41	0.55	0	3448	24173	21856	20183	17866	16193	23015	19025	22	5860	500	13670	10	1	4363577	854	5.01	1.19	12	1.15	3901.00	16467.00	34650	20220812	-43.55	18380	20230630	6.42	28500	-31.37	20230206	18380	6.42	20230630	34650	-43.55	20220812	18380	6.42	20230630	3.70	N	158430	500	21 억	23862	N	N	N	N
157	20230704	130710	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19660	120	2	0.61	876039060	44606	5.80	19540	19910	19410	25400	13680	19540	19640.11	0.55	0	2544	24173	21856	20183	17866	16193	23015	19025	22	5860	500	13670	10	1	4363577	858	5.04	1.19	12	1.02	3901.00	16467.00	34650	20220812	-43.26	18380	20230630	6.96	28500	-31.02	20230206	18380	6.96	20230630	34650	-43.26	20220812	18380	6.96	20230630	3.70	N	158430	500	21 억	23862	N	N	N	N
158	20230704	120718	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19620	80	2	0.41	815756120	41539	5.40	19540	19910	19410	25400	13680	19540	19638.98	0.55	0	2210	24173	21856	20183	17866	16193	23015	19025	22	5860	500	13670	10	1	4363577	856	5.03	1.19	12	0.95	3901.00	16467.00	34650	20220812	-43.38	18380	20230630	6.75	28500	-31.16	20230206	18380	6.75	20230630	34650	-43.38	20220812	18380	6.75	20230630	3.70	N	158430	500	21 억	23862	N	N	N	N
159	20230704	110713	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19820	280	2	1.43	759253340	38673	5.03	19540	19910	19410	25400	13680	19540	19633.31	0.55	0	2132	24173	21856	20183	17866	16193	23015	19025	22	5860	500	13670	10	1	4363577	865	5.08	1.20	12	0.89	3901.00	16467.00	34650	20220812	-42.80	18380	20230630	7.83	28500	-30.46	20230206	18380	7.83	20230630	34650	-42.80	20220812	18380	7.83	20230630	3.70	N	158430	500	21 억	23862	N	N	N	N
160	20230704	100711	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19550	10	2	0.05	534336170	27265	3.55	19540	19910	19410	25400	13680	19540	19598.47	0.55	0	-104	24173	21856	20183	17866	16193	23015	19025	22	5860	500	13670	10	1	4363577	853	5.01	1.19	12	0.62	3901.00	16467.00	34650	20220812	-43.58	18380	20230630	6.37	28500	-31.40	20230206	18380	6.37	20230630	34650	-43.58	20220812	18380	6.37	20230630	3.70	N	158430	500	21 억	23862	N	N	N	N
161	20230704	090709	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19510	-30	5	-0.15	128234180	6578	0.86	19540	19550	19410	25400	13680	19540	19492.40	0.55	0	-1356	24173	21856	20183	17866	16193	23015	19025	22	5860	500	13670	10	1	4363577	851	5.00	1.18	12	0.15	3901.00	16467.00	34650	20220812	-43.69	18380	20230630	6.15	28500	-31.54	20230206	18380	6.15	20230630	34650	-43.69	20220812	18380	6.15	20230630	3.70	N	158430	500	21 억	23862	N	N	N	N
162	20230703	160702	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19540	1030	2	5.56	16015224530	765536	4509.52	18510	22500	18510	24050	12960	18510	20922.47	0.84	0	-13338	19303	18906	18643	18246	17983	18775	18115	22	5545	500	12950	10	1	4363577	853	5.01	1.19	12	17.54	3901.00	16467.00	34650	20220812	-43.61	18380	20230630	6.31	28500	-31.44	20230206	18380	6.31	20230630	34650	-43.61	20220812	18380	6.31	20230630	3.77	N	158430	500	21 억	36858	N	N	N	N
163	20230703	150711	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19560	1050	2	5.67	15657532320	747239	4401.74	18510	22500	18510	24050	12960	18510	20953.85	0.84	0	-13928	19303	18906	18643	18246	17983	18775	18115	22	5545	500	12950	10	1	4363577	854	5.01	1.19	12	17.12	3901.00	16467.00	34650	20220812	-43.55	18380	20230630	6.42	28500	-31.37	20230206	18380	6.42	20230630	34650	-43.55	20220812	18380	6.42	20230630	3.77	N	158430	500	21 억	36858	N	N	N	N
164	20230703	140709	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19590	1080	2	5.83	14818118750	704406	4149.42	18510	22500	18510	24050	12960	18510	21036.33	0.84	0	-13938	19303	18906	18643	18246	17983	18775	18115	22	5545	500	12950	10	1	4363577	855	5.02	1.19	12	16.14	3901.00	16467.00	34650	20220812	-43.46	18380	20230630	6.58	28500	-31.26	20230206	18380	6.58	20230630	34650	-43.46	20220812	18380	6.58	20230630	3.77	N	158430	500	21 억	36858	N	N	N	N
165	20230703	130704	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20350	1840	2	9.94	13366515380	631318	3718.89	18510	22500	18510	24050	12960	18510	21172.40	0.84	0	-14340	19303	18906	18643	18246	17983	18775	18115	22	5545	500	12950	50	1	4363577	888	5.22	1.24	12	14.47	3901.00	16467.00	34650	20220812	-41.27	18380	20230630	10.72	28500	-28.60	20230206	18380	10.72	20230630	34650	-41.27	20220812	18380	10.72	20230630	3.77	N	158430	500	21 억	36858	N	N	N	N
166	20230703	120712	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	21250	2740	2	14.80	9870250880	466210	2746.29	18510	22500	18510	24050	12960	18510	21171.26	0.84	0	-15338	19303	18906	18643	18246	17983	18775	18115	22	5545	500	12950	50	1	4363577	927	5.45	1.29	12	10.68	3901.00	16467.00	34650	20220812	-38.67	18380	20230630	15.61	28500	-25.44	20230206	18380	15.61	20230630	34650	-38.67	20220812	18380	15.61	20230630	3.77	N	158430	500	21 억	36858	N	N	N	N
167	20230703	110706	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18600	90	2	0.49	95560630	5118	30.15	18510	18840	18510	24050	12960	18510	18671.48	0.84	0	-391	19303	18906	18643	18246	17983	18775	18115	22	5545	500	12950	10	1	4363577	812	4.77	1.13	12	0.12	3901.00	16467.00	34650	20220812	-46.32	18380	20230630	1.20	28500	-34.74	20230206	18380	1.20	20230630	34650	-46.32	20220812	18380	1.20	20230630	3.77	N	158430	500	21 억	36858	N	N	N	N
168	20230703	100655	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18830	320	2	1.73	58952250	3156	18.59	18510	18840	18510	24050	12960	18510	18679.42	0.84	0	234	19303	18906	18643	18246	17983	18775	18115	22	5545	500	12950	10	1	4363577	822	4.83	1.14	12	0.07	3901.00	16467.00	34650	20220812	-45.66	18380	20230630	2.45	28500	-33.93	20230206	18380	2.45	20230630	34650	-45.66	20220812	18380	2.45	20230630	3.77	N	158430	500	21 억	36858	N	N	N	N
169	20230703	090702	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18640	130	2	0.70	14932880	803	4.73	18510	18650	18510	24050	12960	18510	18596.36	0.84	0	-337	19303	18906	18643	18246	17983	18775	18115	22	5545	500	12950	10	1	4363577	813	4.78	1.13	12	0.02	3901.00	16467.00	34650	20220812	-46.20	18380	20230630	1.41	28500	-34.60	20230206	18380	1.41	20230630	34650	-46.20	20220812	18380	1.41	20230630	3.77	N	158430	500	21 억	36858	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History