KissMeData/234340/price/prices-20230701.csv at 63245c408aa034e34e94087329c4e2bb839404d7

Files

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

75 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	161006	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16530	-90	5	-0.54	198075710	12062	142.66	16620	16660	16310	21600	11640	16620	16421.37	2.63	0	190	17166	16892	16376	16102	15586	17030	16240	47	4980	500	11960	10	1	9453000	1563	11.16	0.99	12	0.13	1481.00	16740.00	26700	20220914	-38.09	15000	20230726	10.20	24350	-32.11	20230203	15000	10.20	20230726	26700	-38.09	20220914	15000	10.20	20230726	0.93	N	234340	500	47 억	248983	N	N	1	N	N
3	20230731	151006	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16490	-130	5	-0.78	190677520	11614	137.36	16620	16660	16310	21600	11640	16620	16417.90	2.63	0	389	17166	16892	16376	16102	15586	17030	16240	47	4980	500	11960	10	1	9453000	1559	11.13	0.99	12	0.12	1481.00	16740.00	26700	20220914	-38.24	15000	20230726	9.93	24350	-32.28	20230203	15000	9.93	20230726	26700	-38.24	20220914	15000	9.93	20230726	0.93	N	234340	500	47 억	248983	N	N	12	N	N
4	20230731	141011	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16470	-150	5	-0.90	163970820	9990	118.15	16620	16660	16310	21600	11640	16620	16413.50	2.63	0	1003	17166	16892	16376	16102	15586	17030	16240	47	4980	500	11960	10	1	9453000	1557	11.12	0.98	12	0.11	1481.00	16740.00	26700	20220914	-38.31	15000	20230726	9.80	24350	-32.36	20230203	15000	9.80	20230726	26700	-38.31	20220914	15000	9.80	20230726	0.93	N	234340	500	47 억	248983	N	N	12	N	N
5	20230731	131010	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16360	-260	5	-1.56	145067170	8839	104.54	16620	16660	16310	21600	11640	16620	16412.17	2.63	0	1116	17166	16892	16376	16102	15586	17030	16240	47	4980	500	11960	10	1	9453000	1547	11.05	0.98	12	0.09	1481.00	16740.00	26700	20220914	-38.73	15000	20230726	9.07	24350	-32.81	20230203	15000	9.07	20230726	26700	-38.73	20220914	15000	9.07	20230726	0.93	N	234340	500	47 억	248983	N	N	12	N	N
6	20230731	121020	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16360	-260	5	-1.56	116002440	7061	83.51	16620	16660	16310	21600	11640	16620	16428.61	2.63	0	1141	17166	16892	16376	16102	15586	17030	16240	47	4980	500	11960	10	1	9453000	1547	11.05	0.98	12	0.07	1481.00	16740.00	26700	20220914	-38.73	15000	20230726	9.07	24350	-32.81	20230203	15000	9.07	20230726	26700	-38.73	20220914	15000	9.07	20230726	0.93	N	234340	500	47 억	248983	N	N	12	N	N
7	20230731	111021	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16320	-300	5	-1.81	110317360	6713	79.40	16620	16660	16310	21600	11640	16620	16433.39	2.63	0	1037	17166	16892	16376	16102	15586	17030	16240	47	4980	500	11960	10	1	9453000	1543	11.02	0.97	12	0.07	1481.00	16740.00	26700	20220914	-38.88	15000	20230726	8.80	24350	-32.98	20230203	15000	8.80	20230726	26700	-38.88	20220914	15000	8.80	20230726	0.93	N	234340	500	47 억	248983	N	N	12	N	N
8	20230731	101018	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16480	-140	5	-0.84	84401810	5132	60.70	16620	16660	16380	21600	11640	16620	16446.18	2.63	0	1115	17166	16892	16376	16102	15586	17030	16240	47	4980	500	11960	10	1	9453000	1558	11.13	0.98	12	0.05	1481.00	16740.00	26700	20220914	-38.28	15000	20230726	9.87	24350	-32.32	20230203	15000	9.87	20230726	26700	-38.28	20220914	15000	9.87	20230726	0.93	N	234340	500	47 억	248983	N	N	12	N	N
9	20230731	091007	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16620	0	3	0.00	1063680	64	0.76	16620	16620	16620	21600	11640	16620	16620.00	2.63	0	-16	17166	16892	16376	16102	15586	17030	16240	47	4980	500	11960	10	1	9453000	1571	11.22	0.99	12	0.00	1481.00	16740.00	26700	20220914	-37.75	15000	20230726	10.80	24350	-31.75	20230203	15000	10.80	20230726	26700	-37.75	20220914	15000	10.80	20230726	0.93	N	234340	500	47 억	248983	N	N	12	N	N
10	20230728	161009	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16620	260	2	1.59	139523810	8454	64.50	16530	16650	15860	21250	11460	16360	16503.76	2.60	0	3474	16826	16592	16246	16012	15666	16710	16130	47	4895	500	11770	10	1	9453000	1571	11.22	0.99	12	0.09	1481.00	16740.00	26700	20220914	-37.75	15000	20230726	10.80	24350	-31.75	20230203	15000	10.80	20230726	26700	-37.75	20220914	15000	10.80	20230726	0.98	N	234340	500	47 억	245536	N	N	12	N	N
11	20230728	151008	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16570	210	2	1.28	124512740	7550	57.61	16530	16650	15860	21250	11460	16360	16491.75	2.60	0	3302	16826	16592	16246	16012	15666	16710	16130	47	4895	500	11770	10	1	9453000	1566	11.19	0.99	12	0.08	1481.00	16740.00	26700	20220914	-37.94	15000	20230726	10.47	24350	-31.95	20230203	15000	10.47	20230726	26700	-37.94	20220914	15000	10.47	20230726	0.98	N	234340	500	47 억	245536	N	N	0	N	N
12	20230728	141005	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16590	230	2	1.41	118978080	7216	55.06	16530	16650	15860	21250	11460	16360	16488.09	2.60	0	3150	16826	16592	16246	16012	15666	16710	16130	47	4895	500	11770	10	1	9453000	1568	11.20	0.99	12	0.08	1481.00	16740.00	26700	20220914	-37.87	15000	20230726	10.60	24350	-31.87	20230203	15000	10.60	20230726	26700	-37.87	20220914	15000	10.60	20230726	0.98	N	234340	500	47 억	245536	N	N	0	N	N
13	20230728	131008	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16630	270	2	1.65	104300080	6333	48.32	16530	16650	15860	21250	11460	16360	16469.30	2.60	0	3020	16826	16592	16246	16012	15666	16710	16130	47	4895	500	11770	10	1	9453000	1572	11.23	0.99	12	0.07	1481.00	16740.00	26700	20220914	-37.72	15000	20230726	10.87	24350	-31.70	20230203	15000	10.87	20230726	26700	-37.72	20220914	15000	10.87	20230726	0.98	N	234340	500	47 억	245536	N	N	0	N	N
14	20230728	121006	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16590	230	2	1.41	93387560	5676	43.31	16530	16650	15860	21250	11460	16360	16453.06	2.60	0	2954	16826	16592	16246	16012	15666	16710	16130	47	4895	500	11770	10	1	9453000	1568	11.20	0.99	12	0.06	1481.00	16740.00	26700	20220914	-37.87	15000	20230726	10.60	24350	-31.87	20230203	15000	10.60	20230726	26700	-37.87	20220914	15000	10.60	20230726	0.98	N	234340	500	47 억	245536	N	N	0	N	N
15	20230728	111014	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16480	120	2	0.73	67739440	4127	31.49	16530	16550	15860	21250	11460	16360	16413.72	2.60	0	2002	16826	16592	16246	16012	15666	16710	16130	47	4895	500	11770	10	1	9453000	1558	11.13	0.98	12	0.04	1481.00	16740.00	26700	20220914	-38.28	15000	20230726	9.87	24350	-32.32	20230203	15000	9.87	20230726	26700	-38.28	20220914	15000	9.87	20230726	0.98	N	234340	500	47 억	245536	N	N	0	N	N
16	20230728	101002	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16260	-100	5	-0.61	17384390	1072	8.18	16530	16550	15860	21250	11460	16360	16216.78	2.60	0	85	16826	16592	16246	16012	15666	16710	16130	47	4895	500	11770	10	1	9453000	1537	10.98	0.97	12	0.01	1481.00	16740.00	26700	20220914	-39.10	15000	20230726	8.40	24350	-33.22	20230203	15000	8.40	20230726	26700	-39.10	20220914	15000	8.40	20230726	0.98	N	234340	500	47 억	245536	N	N	0	N	N
17	20230728	091012	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16250	-110	5	-0.67	8580070	527	4.02	16530	16550	15860	21250	11460	16360	16280.97	2.60	0	-14	16826	16592	16246	16012	15666	16710	16130	47	4895	500	11770	10	1	9453000	1536	10.97	0.97	12	0.01	1481.00	16740.00	26700	20220914	-39.14	15000	20230726	8.33	24350	-33.26	20230203	15000	8.33	20230726	26700	-39.14	20220914	15000	8.33	20230726	0.98	N	234340	500	47 억	245536	N	N	0	N	N
18	20230727	161004	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16360	110	2	0.68	210551450	13055	27.87	16250	16480	15900	21100	11380	16250	16128.01	2.59	-1119	1054	17150	16700	15850	15400	14550	16275	14975	47	4860	500	11700	10	1	9453000	1547	11.05	0.98	12	0.14	1481.00	16740.00	26700	20220914	-38.73	15000	20230726	9.07	24350	-32.81	20230203	15000	9.07	20230726	26700	-38.73	20220914	15000	9.07	20230726	0.98	N	234340	500	47 억	244465	N	N	0	N	N
19	20230727	151004	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16320	70	2	0.43	193704540	12023	25.67	16250	16480	15900	21100	11380	16250	16111.17	2.59	-1119	1038	17150	16700	15850	15400	14550	16275	14975	47	4860	500	11700	10	1	9453000	1543	11.02	0.97	12	0.13	1481.00	16740.00	26700	20220914	-38.88	15000	20230726	8.80	24350	-32.98	20230203	15000	8.80	20230726	26700	-38.88	20220914	15000	8.80	20230726	0.98	N	234340	500	47 억	244465	N	N	0	N	N
20	20230727	140959	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16450	200	2	1.23	180682920	11227	23.97	16250	16480	15900	21100	11380	16250	16093.61	2.59	-1119	1155	17150	16700	15850	15400	14550	16275	14975	47	4860	500	11700	10	1	9453000	1555	11.11	0.98	12	0.12	1481.00	16740.00	26700	20220914	-38.39	15000	20230726	9.67	24350	-32.44	20230203	15000	9.67	20230726	26700	-38.39	20220914	15000	9.67	20230726	0.98	N	234340	500	47 억	244465	N	N	0	N	N
21	20230727	130958	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16240	-10	5	-0.06	157168040	9791	20.91	16250	16300	15900	21100	11380	16250	16052.30	2.59	-1119	945	17150	16700	15850	15400	14550	16275	14975	47	4860	500	11700	10	1	9453000	1535	10.97	0.97	12	0.10	1481.00	16740.00	26700	20220914	-39.18	15000	20230726	8.27	24350	-33.31	20230203	15000	8.27	20230726	26700	-39.18	20220914	15000	8.27	20230726	0.98	N	234340	500	47 억	244465	N	N	0	N	N
22	20230727	121001	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16200	-50	5	-0.31	150861090	9402	20.07	16250	16300	15900	21100	11380	16250	16045.64	2.59	-1119	945	17150	16700	15850	15400	14550	16275	14975	47	4860	500	11700	10	1	9453000	1531	10.94	0.97	12	0.10	1481.00	16740.00	26700	20220914	-39.33	15000	20230726	8.00	24350	-33.47	20230203	15000	8.00	20230726	26700	-39.33	20220914	15000	8.00	20230726	0.98	N	234340	500	47 억	244465	N	N	0	N	N
23	20230727	111004	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15950	-300	5	-1.85	85367830	5311	11.34	16250	16300	15900	21100	11380	16250	16073.78	2.59	-1119	-1774	17150	16700	15850	15400	14550	16275	14975	47	4860	500	11700	10	1	9453000	1508	10.77	0.95	12	0.06	1481.00	16740.00	26700	20220914	-40.26	15000	20230726	6.33	24350	-34.50	20230203	15000	6.33	20230726	26700	-40.26	20220914	15000	6.33	20230726	0.98	N	234340	500	47 억	244465	N	N	0	N	N
24	20230727	101001	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16000	-250	5	-1.54	55548960	3442	7.35	16250	16300	15900	21100	11380	16250	16138.57	2.59	-1119	-1110	17150	16700	15850	15400	14550	16275	14975	47	4860	500	11700	10	1	9453000	1512	10.80	0.96	12	0.04	1481.00	16740.00	26700	20220914	-40.07	15000	20230726	6.67	24350	-34.29	20230203	15000	6.67	20230726	26700	-40.07	20220914	15000	6.67	20230726	0.98	N	234340	500	47 억	244465	N	N	0	N	N
25	20230727	090959	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16250	0	3	0.00	28440650	1750	3.74	16250	16300	16240	21100	11380	16250	16251.80	2.59	-1119	-1128	17150	16700	15850	15400	14550	16275	14975	47	4860	500	11700	10	1	9453000	1536	10.97	0.97	12	0.02	1481.00	16740.00	26700	20220914	-39.14	15000	20230726	8.33	24350	-33.26	20230203	15000	8.33	20230726	26700	-39.14	20220914	15000	8.33	20230726	0.98	N	234340	500	47 억	244465	N	N	0	N	N
26	20230726	160957	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	16250	-50	5	-0.31	735301310	46825	160.53	16300	16300	15000	21150	11410	16300	15703.18	2.60	0	-1169	16866	16582	16116	15832	15366	16725	15975	47	4870	500	11730	10	1	9453000	1536	10.97	0.97	12	0.50	1481.00	16740.00	26700	20220914	-39.14	15000	20230726	8.33	24350	-33.26	20230203	15000	8.33	20230726	26700	-39.14	20220914	15000	8.33	20230726	0.96	N	234340	500	47 억	245584	N	N	1	N	N
27	20230726	151003	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	15550	-750	5	-4.60	519610920	33116	113.53	16300	16300	15000	21150	11410	16300	15690.63	2.60	0	-5011	16866	16582	16116	15832	15366	16725	15975	47	4870	500	11730	10	1	9453000	1470	10.50	0.93	12	0.35	1481.00	16740.00	26700	20220914	-41.76	15000	20230726	3.67	24350	-36.14	20230203	15000	3.67	20230726	26700	-41.76	20220914	15000	3.67	20230726	0.96	N	234340	500	47 억	245584	N	N	1	N	N
28	20230726	140956	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	15480	-820	5	-5.03	490399130	31241	107.10	16300	16300	15000	21150	11410	16300	15697.29	2.60	0	-4506	16866	16582	16116	15832	15366	16725	15975	47	4870	500	11730	10	1	9453000	1463	10.45	0.92	12	0.33	1481.00	16740.00	26700	20220914	-42.02	15000	20230726	3.20	24350	-36.43	20230203	15000	3.20	20230726	26700	-42.02	20220914	15000	3.20	20230726	0.96	N	234340	500	47 억	245584	N	N	1	N	N
29	20230726	130953	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	15700	-600	5	-3.68	365752320	23205	79.55	16300	16300	15600	21150	11410	16300	15761.79	2.60	0	-2980	16866	16582	16116	15832	15366	16725	15975	47	4870	500	11730	10	1	9453000	1484	10.60	0.94	12	0.25	1481.00	16740.00	26700	20220914	-41.20	15600	20230726	0.64	24350	-35.52	20230203	15600	0.64	20230726	26700	-41.20	20220914	15600	0.64	20230726	0.96	N	234340	500	47 억	245584	N	N	1	N	N
30	20230726	120956	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	15690	-610	5	-3.74	293861930	18613	63.81	16300	16300	15650	21150	11410	16300	15787.99	2.60	0	-2845	16866	16582	16116	15832	15366	16725	15975	47	4870	500	11730	10	1	9453000	1483	10.59	0.94	12	0.20	1481.00	16740.00	26700	20220914	-41.24	15650	20230726	0.26	24350	-35.56	20230203	15650	0.26	20230726	26700	-41.24	20220914	15650	0.26	20230726	0.96	N	234340	500	47 억	245584	N	N	1	N	N
31	20230726	110950	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	15700	-600	5	-3.68	265960080	16836	57.72	16300	16300	15650	21150	11410	16300	15797.11	2.60	0	-2633	16866	16582	16116	15832	15366	16725	15975	47	4870	500	11730	10	1	9453000	1484	10.60	0.94	12	0.18	1481.00	16740.00	26700	20220914	-41.20	15650	20230726	0.32	24350	-35.52	20230203	15650	0.32	20230726	26700	-41.20	20220914	15650	0.32	20230726	0.96	N	234340	500	47 억	245584	N	N	1	N	N
32	20230726	100959	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15760	-540	5	-3.31	111517270	7034	24.11	16300	16300	15740	21150	11410	16300	15854.03	2.60	0	-2110	16866	16582	16116	15832	15366	16725	15975	47	4870	500	11730	10	1	9453000	1490	10.64	0.94	12	0.07	1481.00	16740.00	26700	20220914	-40.97	15650	20230725	0.70	24350	-35.28	20230203	15650	0.70	20230725	26700	-40.97	20220914	15650	0.70	20230725	0.96	N	234340	500	47 억	245584	N	N	1	N	N
33	20230726	090953	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16050	-250	5	-1.53	7844980	484	1.66	16300	16300	16050	21150	11410	16300	16208.64	2.60	0	-162	16866	16582	16116	15832	15366	16725	15975	47	4870	500	11730	10	1	9453000	1517	10.84	0.96	12	0.01	1481.00	16740.00	26700	20220914	-39.89	15650	20230725	2.56	24350	-34.09	20230203	15650	2.56	20230725	26700	-39.89	20220914	15650	2.56	20230725	0.96	N	234340	500	47 억	245584	N	N	1	N	N
34	20230725	160950	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	16300	320	2	2.00	463866420	29039	148.17	15980	16400	15650	20750	11190	15980	15973.90	2.58	0	3627	16633	16306	16123	15796	15613	16215	15705	47	4780	500	11500	10	1	9453000	1541	11.01	0.97	12	0.31	1481.00	16740.00	26700	20220914	-38.95	15650	20230725	4.15	24350	-33.06	20230203	15650	4.15	20230725	26700	-38.95	20220914	15650	4.15	20230725	0.96	N	234340	500	47 억	243457	N	N	1	N	N
35	20230725	150938	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	16250	270	2	1.69	447636140	28042	143.08	15980	16400	15650	20750	11190	15980	15963.06	2.58	0	3606	16633	16306	16123	15796	15613	16215	15705	47	4780	500	11500	10	1	9453000	1536	10.97	0.97	12	0.30	1481.00	16740.00	26700	20220914	-39.14	15650	20230725	3.83	24350	-33.26	20230203	15650	3.83	20230725	26700	-39.14	20220914	15650	3.83	20230725	0.96	N	234340	500	47 억	243457	N	N	1	N	N
36	20230725	140937	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	16380	400	2	2.50	394924360	24801	126.54	15980	16390	15650	20750	11190	15980	15923.73	2.58	0	2969	16633	16306	16123	15796	15613	16215	15705	47	4780	500	11500	10	1	9453000	1548	11.06	0.98	12	0.26	1481.00	16740.00	26700	20220914	-38.65	15650	20230725	4.66	24350	-32.73	20230203	15650	4.66	20230725	26700	-38.65	20220914	15650	4.66	20230725	0.96	N	234340	500	47 억	243457	N	N	1	N	N
37	20230725	130948	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	15970	-10	5	-0.06	277993840	17519	89.39	15980	16040	15650	20750	11190	15980	15868.13	2.58	0	-861	16633	16306	16123	15796	15613	16215	15705	47	4780	500	11500	10	1	9453000	1510	10.78	0.95	12	0.19	1481.00	16740.00	26700	20220914	-40.19	15650	20230725	2.04	24350	-34.41	20230203	15650	2.04	20230725	26700	-40.19	20220914	15650	2.04	20230725	0.96	N	234340	500	47 억	243457	N	N	1	N	N
38	20230725	120948	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	15950	-30	5	-0.19	230421530	14527	74.12	15980	16040	15650	20750	11190	15980	15861.60	2.58	0	-568	16633	16306	16123	15796	15613	16215	15705	47	4780	500	11500	10	1	9453000	1508	10.77	0.95	12	0.15	1481.00	16740.00	26700	20220914	-40.26	15650	20230725	1.92	24350	-34.50	20230203	15650	1.92	20230725	26700	-40.26	20220914	15650	1.92	20230725	0.96	N	234340	500	47 억	243457	N	N	1	N	N
39	20230725	110946	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	15940	-40	5	-0.25	203101330	12817	65.40	15980	16040	15650	20750	11190	15980	15846.25	2.58	0	-341	16633	16306	16123	15796	15613	16215	15705	47	4780	500	11500	10	1	9453000	1507	10.76	0.95	12	0.14	1481.00	16740.00	26700	20220914	-40.30	15650	20230725	1.85	24350	-34.54	20230203	15650	1.85	20230725	26700	-40.30	20220914	15650	1.85	20230725	0.96	N	234340	500	47 억	243457	N	N	1	N	N
40	20230725	100945	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	16020	40	2	0.25	183643860	11600	59.19	15980	16040	15650	20750	11190	15980	15831.37	2.58	0	-413	16633	16306	16123	15796	15613	16215	15705	47	4780	500	11500	10	1	9453000	1514	10.82	0.96	12	0.12	1481.00	16740.00	26700	20220914	-40.00	15650	20230725	2.36	24350	-34.21	20230203	15650	2.36	20230725	26700	-40.00	20220914	15650	2.36	20230725	0.96	N	234340	500	47 억	243457	N	N	1	N	N
41	20230725	090945	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	15700	-280	5	-1.75	9348880	592	3.02	15980	15980	15700	20750	11190	15980	15792.03	2.58	0	-15	16633	16306	16123	15796	15613	16215	15705	47	4780	500	11500	10	1	9453000	1484	10.60	0.94	12	0.01	1481.00	16740.00	26700	20220914	-41.20	15700	20230725	0.00	24350	-35.52	20230203	15700	0.00	20230725	26700	-41.20	20220914	15700	0.00	20230725	0.96	N	234340	500	47 억	243457	N	N	1	N	N
42	20230724	160945	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	15980	-410	5	-2.50	314297880	19589	122.11	16450	16450	15940	21300	11480	16390	16044.61	2.60	0	-2110	16610	16500	16290	16180	15970	16395	16075	47	4910	500	11800	10	1	9453000	1511	10.79	0.95	12	0.21	1481.00	16740.00	26700	20220914	-40.15	15940	20230724	0.25	24350	-34.37	20230203	15940	0.25	20230724	26700	-40.15	20220914	15940	0.25	20230724	0.95	N	234340	500	47 억	245882	N	N	1	N	N
43	20230724	150942	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	15980	-410	5	-2.50	256936840	16022	99.88	16450	16450	15940	21300	11480	16390	16036.50	2.60	0	-1285	16610	16500	16290	16180	15970	16395	16075	47	4910	500	11800	10	1	9453000	1511	10.79	0.95	12	0.17	1481.00	16740.00	26700	20220914	-40.15	15940	20230724	0.25	24350	-34.37	20230203	15940	0.25	20230724	26700	-40.15	20220914	15940	0.25	20230724	0.95	N	234340	500	47 억	245882	N	N	0	N	N
44	20230724	140940	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	15980	-410	5	-2.50	240798030	15013	93.59	16450	16450	15940	21300	11480	16390	16039.30	2.60	0	-1069	16610	16500	16290	16180	15970	16395	16075	47	4910	500	11800	10	1	9453000	1511	10.79	0.95	12	0.16	1481.00	16740.00	26700	20220914	-40.15	15940	20230724	0.25	24350	-34.37	20230203	15940	0.25	20230724	26700	-40.15	20220914	15940	0.25	20230724	0.95	N	234340	500	47 억	245882	N	N	0	N	N
45	20230724	130940	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	15990	-400	5	-2.44	218141830	13594	84.74	16450	16450	15950	21300	11480	16390	16046.92	2.60	0	-971	16610	16500	16290	16180	15970	16395	16075	47	4910	500	11800	10	1	9453000	1512	10.80	0.96	12	0.14	1481.00	16740.00	26700	20220914	-40.11	15950	20230724	0.25	24350	-34.33	20230203	15950	0.25	20230724	26700	-40.11	20220914	15950	0.25	20230724	0.95	N	234340	500	47 억	245882	N	N	0	N	N
46	20230724	120941	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	16030	-360	5	-2.20	206652540	12876	80.26	16450	16450	15950	21300	11480	16390	16049.44	2.60	0	-1044	16610	16500	16290	16180	15970	16395	16075	47	4910	500	11800	10	1	9453000	1515	10.82	0.96	12	0.14	1481.00	16740.00	26700	20220914	-39.96	15950	20230724	0.50	24350	-34.17	20230203	15950	0.50	20230724	26700	-39.96	20220914	15950	0.50	20230724	0.95	N	234340	500	47 억	245882	N	N	0	N	N
47	20230724	110946	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	15990	-400	5	-2.44	165895990	10326	64.37	16450	16450	15950	21300	11480	16390	16065.85	2.60	0	-730	16610	16500	16290	16180	15970	16395	16075	47	4910	500	11800	10	1	9453000	1512	10.80	0.96	12	0.11	1481.00	16740.00	26700	20220914	-40.11	15950	20230724	0.25	24350	-34.33	20230203	15950	0.25	20230724	26700	-40.11	20220914	15950	0.25	20230724	0.95	N	234340	500	47 억	245882	N	N	0	N	N
48	20230724	100936	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	16080	-310	5	-1.89	139457520	8677	54.09	16450	16450	15950	21300	11480	16390	16072.09	2.60	0	-727	16610	16500	16290	16180	15970	16395	16075	47	4910	500	11800	10	1	9453000	1520	10.86	0.96	12	0.09	1481.00	16740.00	26700	20220914	-39.78	15950	20230724	0.82	24350	-33.96	20230203	15950	0.82	20230724	26700	-39.78	20220914	15950	0.82	20230724	0.95	N	234340	500	47 억	245882	N	N	0	N	N
49	20230724	090942	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16240	-150	5	-0.92	12250750	754	4.70	16450	16450	16100	21300	11480	16390	16247.68	2.60	0	-1	16610	16500	16290	16180	15970	16395	16075	47	4910	500	11800	10	1	9453000	1535	10.97	0.97	12	0.01	1481.00	16740.00	26700	20220914	-39.18	16060	20230719	1.12	24350	-33.31	20230203	16060	1.12	20230719	26700	-39.18	20220914	16060	1.12	20230719	0.95	N	234340	500	47 억	245882	N	N	0	N	N
50	20230721	160932	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16390	40	2	0.24	259301110	16040	142.83	16400	16400	16080	21250	11450	16350	16165.90	2.59	0	572	16643	16496	16353	16206	16063	16425	16135	47	4900	500	11770	10	1	9453000	1549	11.07	0.98	12	0.17	1481.00	16740.00	26700	20220914	-38.61	16060	20230719	2.05	24350	-32.69	20230203	16060	2.05	20230719	26700	-38.61	20220914	16060	2.05	20230719	0.95	N	234340	500	47 억	245275	N	N	0	N	N
51	20230721	150934	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16170	-180	5	-1.10	196951230	12211	108.74	16400	16400	16080	21250	11450	16350	16129.00	2.59	0	1254	16643	16496	16353	16206	16063	16425	16135	47	4900	500	11770	10	1	9453000	1529	10.92	0.97	12	0.13	1481.00	16740.00	26700	20220914	-39.44	16060	20230719	0.68	24350	-33.59	20230203	16060	0.68	20230719	26700	-39.44	20220914	16060	0.68	20230719	0.95	N	234340	500	47 억	245275	N	N	0	N	N
52	20230721	140931	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16150	-200	5	-1.22	178856820	11089	98.74	16400	16400	16080	21250	11450	16350	16129.21	2.59	0	1403	16643	16496	16353	16206	16063	16425	16135	47	4900	500	11770	10	1	9453000	1527	10.90	0.96	12	0.12	1481.00	16740.00	26700	20220914	-39.51	16060	20230719	0.56	24350	-33.68	20230203	16060	0.56	20230719	26700	-39.51	20220914	16060	0.56	20230719	0.95	N	234340	500	47 억	245275	N	N	0	N	N
53	20230721	130934	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16080	-270	5	-1.65	162147460	10052	89.51	16400	16400	16080	21250	11450	16350	16130.87	2.59	0	1401	16643	16496	16353	16206	16063	16425	16135	47	4900	500	11770	10	1	9453000	1520	10.86	0.96	12	0.11	1481.00	16740.00	26700	20220914	-39.78	16060	20230719	0.12	24350	-33.96	20230203	16060	0.12	20230719	26700	-39.78	20220914	16060	0.12	20230719	0.95	N	234340	500	47 억	245275	N	N	0	N	N
54	20230721	120946	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16170	-180	5	-1.10	100131870	6208	55.28	16400	16400	16080	21250	11450	16350	16129.49	2.59	0	1243	16643	16496	16353	16206	16063	16425	16135	47	4900	500	11770	10	1	9453000	1529	10.92	0.97	12	0.07	1481.00	16740.00	26700	20220914	-39.44	16060	20230719	0.68	24350	-33.59	20230203	16060	0.68	20230719	26700	-39.44	20220914	16060	0.68	20230719	0.95	N	234340	500	47 억	245275	N	N	0	N	N
55	20230721	110941	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16140	-210	5	-1.28	96465820	5981	53.26	16400	16400	16080	21250	11450	16350	16128.71	2.59	0	1260	16643	16496	16353	16206	16063	16425	16135	47	4900	500	11770	10	1	9453000	1526	10.90	0.96	12	0.06	1481.00	16740.00	26700	20220914	-39.55	16060	20230719	0.50	24350	-33.72	20230203	16060	0.50	20230719	26700	-39.55	20220914	16060	0.50	20230719	0.95	N	234340	500	47 억	245275	N	N	0	N	N
56	20230721	100940	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16150	-200	5	-1.22	78897300	4893	43.57	16400	16400	16080	21250	11450	16350	16124.52	2.59	0	712	16643	16496	16353	16206	16063	16425	16135	47	4900	500	11770	10	1	9453000	1527	10.90	0.96	12	0.05	1481.00	16740.00	26700	20220914	-39.51	16060	20230719	0.56	24350	-33.68	20230203	16060	0.56	20230719	26700	-39.51	20220914	16060	0.56	20230719	0.95	N	234340	500	47 억	245275	N	N	0	N	N
57	20230721	090938	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16120	-230	5	-1.41	19651980	1216	10.83	16400	16400	16100	21250	11450	16350	16161.17	2.59	0	127	16643	16496	16353	16206	16063	16425	16135	47	4900	500	11770	10	1	9453000	1524	10.88	0.96	12	0.01	1481.00	16740.00	26700	20220914	-39.63	16060	20230719	0.37	24350	-33.80	20230203	16060	0.37	20230719	26700	-39.63	20220914	16060	0.37	20230719	0.95	N	234340	500	47 억	245275	N	N	0	N	N
58	20230720	160929	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16350	-240	5	-1.45	183353440	11229	45.60	16500	16500	16210	21550	11620	16590	16328.56	2.61	0	-1808	16970	16780	16420	16230	15870	16875	16325	47	4965	500	11940	10	1	9453000	1546	11.04	0.98	12	0.12	1481.00	16740.00	26700	20220914	-38.76	16060	20230719	1.81	24350	-32.85	20230203	16060	1.81	20230719	26700	-38.76	20220914	16060	1.81	20230719	0.94	N	234340	500	47 억	247088	N	N	1	N	N
59	20230720	150930	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16300	-290	5	-1.75	165877580	10160	41.26	16500	16500	16210	21550	11620	16590	16326.53	2.61	0	-1287	16970	16780	16420	16230	15870	16875	16325	47	4965	500	11940	10	1	9453000	1541	11.01	0.97	12	0.11	1481.00	16740.00	26700	20220914	-38.95	16060	20230719	1.49	24350	-33.06	20230203	16060	1.49	20230719	26700	-38.95	20220914	16060	1.49	20230719	0.94	N	234340	500	47 억	247088	N	N	1	N	N
60	20230720	140928	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16290	-300	5	-1.81	137012810	8390	34.07	16500	16500	16210	21550	11620	16590	16330.49	2.61	0	-404	16970	16780	16420	16230	15870	16875	16325	47	4965	500	11940	10	1	9453000	1540	11.00	0.97	12	0.09	1481.00	16740.00	26700	20220914	-38.99	16060	20230719	1.43	24350	-33.10	20230203	16060	1.43	20230719	26700	-38.99	20220914	16060	1.43	20230719	0.94	N	234340	500	47 억	247088	N	N	1	N	N
61	20230720	130929	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16350	-240	5	-1.45	87537440	5366	21.79	16500	16500	16210	21550	11620	16590	16313.35	2.61	0	58	16970	16780	16420	16230	15870	16875	16325	47	4965	500	11940	10	1	9453000	1546	11.04	0.98	12	0.06	1481.00	16740.00	26700	20220914	-38.76	16060	20230719	1.81	24350	-32.85	20230203	16060	1.81	20230719	26700	-38.76	20220914	16060	1.81	20230719	0.94	N	234340	500	47 억	247088	N	N	1	N	N
62	20230720	120938	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16370	-220	5	-1.33	74214930	4552	18.49	16500	16500	16210	21550	11620	16590	16303.81	2.61	0	152	16970	16780	16420	16230	15870	16875	16325	47	4965	500	11940	10	1	9453000	1547	11.05	0.98	12	0.05	1481.00	16740.00	26700	20220914	-38.69	16060	20230719	1.93	24350	-32.77	20230203	16060	1.93	20230719	26700	-38.69	20220914	16060	1.93	20230719	0.94	N	234340	500	47 억	247088	N	N	1	N	N
63	20230720	110933	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16340	-250	5	-1.51	60801080	3733	15.16	16500	16500	16210	21550	11620	16590	16287.46	2.61	0	451	16970	16780	16420	16230	15870	16875	16325	47	4965	500	11940	10	1	9453000	1545	11.03	0.98	12	0.04	1481.00	16740.00	26700	20220914	-38.80	16060	20230719	1.74	24350	-32.90	20230203	16060	1.74	20230719	26700	-38.80	20220914	16060	1.74	20230719	0.94	N	234340	500	47 억	247088	N	N	1	N	N
64	20230720	100923	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16380	-210	5	-1.27	46766250	2875	11.68	16500	16500	16210	21550	11620	16590	16266.52	2.61	0	393	16970	16780	16420	16230	15870	16875	16325	47	4965	500	11940	10	1	9453000	1548	11.06	0.98	12	0.03	1481.00	16740.00	26700	20220914	-38.65	16060	20230719	1.99	24350	-32.73	20230203	16060	1.99	20230719	26700	-38.65	20220914	16060	1.99	20230719	0.94	N	234340	500	47 억	247088	N	N	1	N	N
65	20230720	090925	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16440	-150	5	-0.90	4572600	280	1.14	16500	16500	16260	21550	11620	16590	16330.71	2.61	0	0	16970	16780	16420	16230	15870	16875	16325	47	4965	500	11940	10	1	9453000	1554	11.10	0.98	12	0.00	1481.00	16740.00	26700	20220914	-38.43	16060	20230719	2.37	24350	-32.48	20230203	16060	2.37	20230719	26700	-38.43	20220914	16060	2.37	20230719	0.94	N	234340	500	47 억	247088	N	N	1	N	N
66	20230719	160942	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	16590	160	2	0.97	398206100	24459	106.78	16250	16610	16060	21350	11510	16430	16280.49	2.60	0	1351	16810	16620	16440	16250	16070	16530	16160	47	4920	500	11820	10	1	9453000	1568	11.20	0.99	12	0.26	1481.00	16740.00	26700	20220914	-37.87	16060	20230719	3.30	24350	-31.87	20230203	16060	3.30	20230719	26700	-37.87	20220914	16060	3.30	20230719	0.92	N	234340	500	47 억	245736	N	N	1	N	N
67	20230719	150941	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	16460	30	2	0.18	352505620	21694	94.71	16250	16610	16060	21350	11510	16430	16248.99	2.60	0	1809	16810	16620	16440	16250	16070	16530	16160	47	4920	500	11820	10	1	9453000	1556	11.11	0.98	12	0.23	1481.00	16740.00	26700	20220914	-38.35	16060	20230719	2.49	24350	-32.40	20230203	16060	2.49	20230719	26700	-38.35	20220914	16060	2.49	20230719	0.92	N	234340	500	47 억	245736	N	N	1	N	N
68	20230719	140944	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	16490	60	2	0.37	324551310	19993	87.28	16250	16610	16060	21350	11510	16430	16233.25	2.60	0	1757	16810	16620	16440	16250	16070	16530	16160	47	4920	500	11820	10	1	9453000	1559	11.13	0.99	12	0.21	1481.00	16740.00	26700	20220914	-38.24	16060	20230719	2.68	24350	-32.28	20230203	16060	2.68	20230719	26700	-38.24	20220914	16060	2.68	20230719	0.92	N	234340	500	47 억	245736	N	N	1	N	N
69	20230719	130931	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	16430	0	3	0.00	306363150	18882	82.43	16250	16610	16060	21350	11510	16430	16225.14	2.60	0	1687	16810	16620	16440	16250	16070	16530	16160	47	4920	500	11820	10	1	9453000	1553	11.09	0.98	12	0.20	1481.00	16740.00	26700	20220914	-38.46	16060	20230719	2.30	24350	-32.53	20230203	16060	2.30	20230719	26700	-38.46	20220914	16060	2.30	20230719	0.92	N	234340	500	47 억	245736	N	N	1	N	N
70	20230719	120947	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	16310	-120	5	-0.73	303397080	18701	81.64	16250	16610	16060	21350	11510	16430	16223.58	2.60	0	1647	16810	16620	16440	16250	16070	16530	16160	47	4920	500	11820	10	1	9453000	1542	11.01	0.97	12	0.20	1481.00	16740.00	26700	20220914	-38.91	16060	20230719	1.56	24350	-33.02	20230203	16060	1.56	20230719	26700	-38.91	20220914	16060	1.56	20230719	0.92	N	234340	500	47 억	245736	N	N	1	N	N
71	20230719	110945	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	16440	10	2	0.06	288531050	17794	77.68	16250	16610	16060	21350	11510	16430	16215.08	2.60	0	1643	16810	16620	16440	16250	16070	16530	16160	47	4920	500	11820	10	1	9453000	1554	11.10	0.98	12	0.19	1481.00	16740.00	26700	20220914	-38.43	16060	20230719	2.37	24350	-32.48	20230203	16060	2.37	20230719	26700	-38.43	20220914	16060	2.37	20230719	0.92	N	234340	500	47 억	245736	N	N	1	N	N
72	20230719	100936	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	16240	-190	5	-1.16	222754810	13780	60.16	16250	16400	16060	21350	11510	16430	16165.08	2.60	0	-243	16810	16620	16440	16250	16070	16530	16160	47	4920	500	11820	10	1	9453000	1535	10.97	0.97	12	0.15	1481.00	16740.00	26700	20220914	-39.18	16060	20230719	1.12	24350	-33.31	20230203	16060	1.12	20230719	26700	-39.18	20220914	16060	1.12	20230719	0.92	N	234340	500	47 억	245736	N	N	1	N	N
73	20230719	090936	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	16160	-270	5	-1.64	54333560	3349	14.62	16250	16400	16110	21350	11510	16430	16223.82	2.60	0	127	16810	16620	16440	16250	16070	16530	16160	47	4920	500	11820	10	1	9453000	1528	10.91	0.97	12	0.04	1481.00	16740.00	26700	20220914	-39.48	16110	20230719	0.31	24350	-33.63	20230203	16110	0.31	20230719	26700	-39.48	20220914	16110	0.31	20230719	0.92	N	234340	500	47 억	245736	N	N	1	N	N
74	20230718	160935	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	16430	-160	5	-0.96	375334440	22906	147.69	16630	16630	16260	21550	11620	16590	16385.84	2.62	0	-1931	16810	16700	16590	16480	16370	16645	16425	47	4965	500	11940	10	1	9453000	1553	11.09	0.98	12	0.24	1481.00	16740.00	26700	20220914	-38.46	16260	20230718	1.05	24350	-32.53	20230203	16260	1.05	20230718	26700	-38.46	20220914	16260	1.05	20230718	0.93	N	234340	500	47 억	247675	N	N	1	N	N
75	20230718	150933	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	16350	-240	5	-1.45	331943950	20250	130.56	16630	16630	16260	21550	11620	16590	16392.29	2.62	0	-1971	16810	16700	16590	16480	16370	16645	16425	47	4965	500	11940	10	1	9453000	1546	11.04	0.98	12	0.21	1481.00	16740.00	26700	20220914	-38.76	16260	20230718	0.55	24350	-32.85	20230203	16260	0.55	20230718	26700	-38.76	20220914	16260	0.55	20230718	0.93	N	234340	500	47 억	247675	N	N	14	N	N
76	20230718	140930	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	16340	-250	5	-1.51	284828100	17361	111.93	16630	16630	16320	21550	11620	16590	16406.20	2.62	0	-2009	16810	16700	16590	16480	16370	16645	16425	47	4965	500	11940	10	1	9453000	1545	11.03	0.98	12	0.18	1481.00	16740.00	26700	20220914	-38.80	16320	20230718	0.12	24350	-32.90	20230203	16320	0.12	20230718	26700	-38.80	20220914	16320	0.12	20230718	0.93	N	234340	500	47 억	247675	N	N	14	N	N
77	20230718	130930	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	16360	-230	5	-1.39	254877210	15529	100.12	16630	16630	16350	21550	11620	16590	16412.98	2.62	0	-2015	16810	16700	16590	16480	16370	16645	16425	47	4965	500	11940	10	1	9453000	1547	11.05	0.98	12	0.16	1481.00	16740.00	26700	20220914	-38.73	16350	20230718	0.06	24350	-32.81	20230203	16350	0.06	20230718	26700	-38.73	20220914	16350	0.06	20230718	0.93	N	234340	500	47 억	247675	N	N	14	N	N
78	20230718	120939	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	16380	-210	5	-1.27	230196870	14021	90.40	16630	16630	16350	21550	11620	16590	16418.01	2.62	0	-2055	16810	16700	16590	16480	16370	16645	16425	47	4965	500	11940	10	1	9453000	1548	11.06	0.98	12	0.15	1481.00	16740.00	26700	20220914	-38.65	16350	20230718	0.18	24350	-32.73	20230203	16350	0.18	20230718	26700	-38.65	20220914	16350	0.18	20230718	0.93	N	234340	500	47 억	247675	N	N	14	N	N
79	20230718	110938	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	16390	-200	5	-1.21	198188700	12067	77.80	16630	16630	16350	21550	11620	16590	16424.02	2.62	0	-1623	16810	16700	16590	16480	16370	16645	16425	47	4965	500	11940	10	1	9453000	1549	11.07	0.98	12	0.13	1481.00	16740.00	26700	20220914	-38.61	16350	20230718	0.24	24350	-32.69	20230203	16350	0.24	20230718	26700	-38.61	20220914	16350	0.24	20230718	0.93	N	234340	500	47 억	247675	N	N	14	N	N
80	20230718	100931	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	16420	-170	5	-1.02	99188190	6030	38.88	16630	16630	16350	21550	11620	16590	16449.12	2.62	0	-1074	16810	16700	16590	16480	16370	16645	16425	47	4965	500	11940	10	1	9453000	1552	11.09	0.98	12	0.06	1481.00	16740.00	26700	20220914	-38.50	16350	20230718	0.43	24350	-32.57	20230203	16350	0.43	20230718	26700	-38.50	20220914	16350	0.43	20230718	0.93	N	234340	500	47 억	247675	N	N	14	N	N
81	20230718	090928	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16520	-70	5	-0.42	4565630	275	1.77	16630	16630	16500	21550	11620	16590	16602.29	2.62	0	-251	16810	16700	16590	16480	16370	16645	16425	47	4965	500	11940	10	1	9453000	1562	11.15	0.99	12	0.00	1481.00	16740.00	26700	20220914	-38.13	16480	20230717	0.24	24350	-32.16	20230203	16480	0.24	20230717	26700	-38.13	20220914	16480	0.24	20230717	0.93	N	234340	500	47 억	247675	N	N	14	N	N
82	20230717	160930	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	16590	-150	5	-0.90	255548750	15459	99.17	16700	16700	16480	21750	11720	16740	16530.74	2.63	0	-705	16913	16826	16713	16626	16513	16870	16670	47	5015	500	12050	10	1	9453000	1568	11.20	0.99	12	0.16	1481.00	16740.00	26700	20220914	-37.87	16480	20230717	0.67	24350	-31.87	20230203	16480	0.67	20230717	26700	-37.87	20220914	16480	0.67	20230717	0.93	N	234340	500	47 억	248185	N	N	14	N	N
83	20230717	150926	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	16510	-230	5	-1.37	243341730	14722	94.44	16700	16700	16480	21750	11720	16740	16529.12	2.63	0	-726	16913	16826	16713	16626	16513	16870	16670	47	5015	500	12050	10	1	9453000	1561	11.15	0.99	12	0.16	1481.00	16740.00	26700	20220914	-38.16	16480	20230717	0.18	24350	-32.20	20230203	16480	0.18	20230717	26700	-38.16	20220914	16480	0.18	20230717	0.93	N	234340	500	47 억	248185	N	N	0	N	N
84	20230717	140929	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	16520	-220	5	-1.31	199828030	12084	77.52	16700	16700	16490	21750	11720	16740	16536.58	2.63	0	-917	16913	16826	16713	16626	16513	16870	16670	47	5015	500	12050	10	1	9453000	1562	11.15	0.99	12	0.13	1481.00	16740.00	26700	20220914	-38.13	16490	20230717	0.18	24350	-32.16	20230203	16490	0.18	20230717	26700	-38.13	20220914	16490	0.18	20230717	0.93	N	234340	500	47 억	248185	N	N	0	N	N
85	20230717	130919	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	16510	-230	5	-1.37	184258650	11141	71.47	16700	16700	16490	21750	11720	16740	16538.79	2.63	0	-897	16913	16826	16713	16626	16513	16870	16670	47	5015	500	12050	10	1	9453000	1561	11.15	0.99	12	0.12	1481.00	16740.00	26700	20220914	-38.16	16490	20230717	0.12	24350	-32.20	20230203	16490	0.12	20230717	26700	-38.16	20220914	16490	0.12	20230717	0.93	N	234340	500	47 억	248185	N	N	0	N	N
86	20230717	120931	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	16540	-200	5	-1.19	159320560	9632	61.79	16700	16700	16500	21750	11720	16740	16540.76	2.63	0	-698	16913	16826	16713	16626	16513	16870	16670	47	5015	500	12050	10	1	9453000	1564	11.17	0.99	12	0.10	1481.00	16740.00	26700	20220914	-38.05	16500	20230717	0.24	24350	-32.07	20230203	16500	0.24	20230717	26700	-38.05	20220914	16500	0.24	20230717	0.93	N	234340	500	47 억	248185	N	N	0	N	N
87	20230717	110921	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	16550	-190	5	-1.14	125212960	7568	48.55	16700	16700	16500	21750	11720	16740	16545.05	2.63	0	-658	16913	16826	16713	16626	16513	16870	16670	47	5015	500	12050	10	1	9453000	1564	11.17	0.99	12	0.08	1481.00	16740.00	26700	20220914	-38.01	16500	20230717	0.30	24350	-32.03	20230203	16500	0.30	20230717	26700	-38.01	20220914	16500	0.30	20230717	0.93	N	234340	500	47 억	248185	N	N	0	N	N
88	20230717	100922	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16520	-220	5	-1.31	67616180	4084	26.20	16700	16700	16510	21750	11720	16740	16556.36	2.63	0	-325	16913	16826	16713	16626	16513	16870	16670	47	5015	500	12050	10	1	9453000	1562	11.15	0.99	12	0.04	1481.00	16740.00	26700	20220914	-38.13	16500	20230710	0.12	24350	-32.16	20230203	16500	0.12	20230710	26700	-38.13	20220914	16500	0.12	20230710	0.93	N	234340	500	47 억	248185	N	N	0	N	N
89	20230717	090922	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16680	-60	5	-0.36	3555150	213	1.37	16700	16700	16680	21750	11720	16740	16690.85	2.63	0	-97	16913	16826	16713	16626	16513	16870	16670	47	5015	500	12050	10	1	9453000	1577	11.26	1.00	12	0.00	1481.00	16740.00	26700	20220914	-37.53	16500	20230710	1.09	24350	-31.50	20230203	16500	1.09	20230710	26700	-37.53	20220914	16500	1.09	20230710	0.93	N	234340	500	47 억	248185	N	N	0	N	N
90	20230714	160921	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16740	10	2	0.06	259612820	15589	105.46	16610	16800	16600	21700	11720	16730	16653.59	2.65	0	-2698	16896	16812	16716	16632	16536	16855	16675	47	4990	500	12040	10	1	9453000	1582	11.30	1.00	12	0.16	1481.00	16740.00	26700	20220914	-37.30	16500	20230710	1.45	24350	-31.25	20230203	16500	1.45	20230710	26700	-37.30	20220914	16500	1.45	20230710	0.93	N	234340	500	47 억	250888	N	N	0	N	N
91	20230714	150924	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16700	-30	5	-0.18	224290790	13475	91.16	16610	16800	16600	21700	11720	16730	16644.96	2.65	0	-953	16896	16812	16716	16632	16536	16855	16675	47	4990	500	12040	10	1	9453000	1579	11.28	1.00	12	0.14	1481.00	16740.00	26700	20220914	-37.45	16500	20230710	1.21	24350	-31.42	20230203	16500	1.21	20230710	26700	-37.45	20220914	16500	1.21	20230710	0.93	N	234340	500	47 억	250888	N	N	0	N	N
92	20230714	140929	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16690	-40	5	-0.24	214014750	12859	86.99	16610	16800	16600	21700	11720	16730	16643.19	2.65	0	-834	16896	16812	16716	16632	16536	16855	16675	47	4990	500	12040	10	1	9453000	1578	11.27	1.00	12	0.14	1481.00	16740.00	26700	20220914	-37.49	16500	20230710	1.15	24350	-31.46	20230203	16500	1.15	20230710	26700	-37.49	20220914	16500	1.15	20230710	0.93	N	234340	500	47 억	250888	N	N	0	N	N
93	20230714	130917	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16700	-30	5	-0.18	189975860	11420	77.26	16610	16800	16600	21700	11720	16730	16635.36	2.65	0	-175	16896	16812	16716	16632	16536	16855	16675	47	4990	500	12040	10	1	9453000	1579	11.28	1.00	12	0.12	1481.00	16740.00	26700	20220914	-37.45	16500	20230710	1.21	24350	-31.42	20230203	16500	1.21	20230710	26700	-37.45	20220914	16500	1.21	20230710	0.93	N	234340	500	47 억	250888	N	N	0	N	N
94	20230714	120916	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16600	-130	5	-0.78	126337880	7594	51.37	16610	16800	16600	21700	11720	16730	16636.54	2.65	0	-486	16896	16812	16716	16632	16536	16855	16675	47	4990	500	12040	10	1	9453000	1569	11.21	0.99	12	0.08	1481.00	16740.00	26700	20220914	-37.83	16500	20230710	0.61	24350	-31.83	20230203	16500	0.61	20230710	26700	-37.83	20220914	16500	0.61	20230710	0.93	N	234340	500	47 억	250888	N	N	0	N	N
95	20230714	110928	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16640	-90	5	-0.54	105333930	6330	42.82	16610	16800	16600	21700	11720	16730	16640.43	2.65	0	-506	16896	16812	16716	16632	16536	16855	16675	47	4990	500	12040	10	1	9453000	1573	11.24	0.99	12	0.07	1481.00	16740.00	26700	20220914	-37.68	16500	20230710	0.85	24350	-31.66	20230203	16500	0.85	20230710	26700	-37.68	20220914	16500	0.85	20230710	0.93	N	234340	500	47 억	250888	N	N	0	N	N
96	20230714	100929	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16630	-100	5	-0.60	64408490	3871	26.19	16610	16800	16600	21700	11720	16730	16638.72	2.65	0	-666	16896	16812	16716	16632	16536	16855	16675	47	4990	500	12040	10	1	9453000	1572	11.23	0.99	12	0.04	1481.00	16740.00	26700	20220914	-37.72	16500	20230710	0.79	24350	-31.70	20230203	16500	0.79	20230710	26700	-37.72	20220914	16500	0.79	20230710	0.93	N	234340	500	47 억	250888	N	N	0	N	N
97	20230714	090924	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16660	-70	5	-0.42	8639870	520	3.52	16610	16800	16610	21700	11720	16730	16615.13	2.65	0	92	16896	16812	16716	16632	16536	16855	16675	47	4990	500	12040	10	1	9453000	1575	11.25	1.00	12	0.01	1481.00	16740.00	26700	20220914	-37.60	16500	20230710	0.97	24350	-31.58	20230203	16500	0.97	20230710	26700	-37.60	20220914	16500	0.97	20230710	0.93	N	234340	500	47 억	250888	N	N	0	N	N
98	20230713	160920	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16730	-70	5	-0.42	246748790	14782	114.61	16700	16800	16620	21800	11760	16800	16692.52	2.67	0	-1637	17080	16940	16810	16670	16540	16875	16605	47	5020	500	12090	10	1	9453000	1581	11.30	1.00	12	0.16	1481.00	16740.00	26700	20220914	-37.34	16500	20230710	1.39	24350	-31.29	20230203	16500	1.39	20230710	26700	-37.34	20220914	16500	1.39	20230710	0.93	N	234340	500	47 억	252527	N	N	3	N	N
99	20230713	150914	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16700	-100	5	-0.60	239541250	14351	111.27	16700	16800	16620	21800	11760	16800	16691.61	2.67	0	-1604	17080	16940	16810	16670	16540	16875	16605	47	5020	500	12090	10	1	9453000	1579	11.28	1.00	12	0.15	1481.00	16740.00	26700	20220914	-37.45	16500	20230710	1.21	24350	-31.42	20230203	16500	1.21	20230710	26700	-37.45	20220914	16500	1.21	20230710	0.93	N	234340	500	47 억	252527	N	N	3	N	N
100	20230713	140913	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16680	-120	5	-0.71	204887220	12273	95.15	16700	16800	16620	21800	11760	16800	16694.14	2.67	0	-1560	17080	16940	16810	16670	16540	16875	16605	47	5020	500	12090	10	1	9453000	1577	11.26	1.00	12	0.13	1481.00	16740.00	26700	20220914	-37.53	16500	20230710	1.09	24350	-31.50	20230203	16500	1.09	20230710	26700	-37.53	20220914	16500	1.09	20230710	0.93	N	234340	500	47 억	252527	N	N	3	N	N
101	20230713	130917	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16700	-100	5	-0.60	165355460	9905	76.79	16700	16800	16620	21800	11760	16800	16694.14	2.67	0	-1039	17080	16940	16810	16670	16540	16875	16605	47	5020	500	12090	10	1	9453000	1579	11.28	1.00	12	0.10	1481.00	16740.00	26700	20220914	-37.45	16500	20230710	1.21	24350	-31.42	20230203	16500	1.21	20230710	26700	-37.45	20220914	16500	1.21	20230710	0.93	N	234340	500	47 억	252527	N	N	3	N	N
102	20230713	120914	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16680	-120	5	-0.71	120255540	7197	55.80	16700	16800	16670	21800	11760	16800	16709.12	2.67	0	-882	17080	16940	16810	16670	16540	16875	16605	47	5020	500	12090	10	1	9453000	1577	11.26	1.00	12	0.08	1481.00	16740.00	26700	20220914	-37.53	16500	20230710	1.09	24350	-31.50	20230203	16500	1.09	20230710	26700	-37.53	20220914	16500	1.09	20230710	0.93	N	234340	500	47 억	252527	N	N	3	N	N
103	20230713	110917	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16720	-80	5	-0.48	75439450	4512	34.98	16700	16800	16690	21800	11760	16800	16719.74	2.67	0	-472	17080	16940	16810	16670	16540	16875	16605	47	5020	500	12090	10	1	9453000	1581	11.29	1.00	12	0.05	1481.00	16740.00	26700	20220914	-37.38	16500	20230710	1.33	24350	-31.33	20230203	16500	1.33	20230710	26700	-37.38	20220914	16500	1.33	20230710	0.93	N	234340	500	47 억	252527	N	N	3	N	N
104	20230713	100911	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16730	-70	5	-0.42	32005820	1914	14.84	16700	16800	16690	21800	11760	16800	16721.95	2.67	0	112	17080	16940	16810	16670	16540	16875	16605	47	5020	500	12090	10	1	9453000	1581	11.30	1.00	12	0.02	1481.00	16740.00	26700	20220914	-37.34	16500	20230710	1.39	24350	-31.29	20230203	16500	1.39	20230710	26700	-37.34	20220914	16500	1.39	20230710	0.93	N	234340	500	47 억	252527	N	N	3	N	N
105	20230713	090912	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16710	-90	5	-0.54	10716070	641	4.97	16700	16800	16690	21800	11760	16800	16717.74	2.67	0	21	17080	16940	16810	16670	16540	16875	16605	47	5020	500	12090	10	1	9453000	1580	11.28	1.00	12	0.01	1481.00	16740.00	26700	20220914	-37.42	16500	20230710	1.27	24350	-31.38	20230203	16500	1.27	20230710	26700	-37.42	20220914	16500	1.27	20230710	0.93	N	234340	500	47 억	252527	N	N	3	N	N
106	20230712	160909	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16800	-130	5	-0.77	196487600	11722	138.72	16820	16950	16680	22000	11860	16930	16762.29	2.70	0	-3018	17430	17180	17040	16790	16650	17110	16720	47	5070	500	12180	10	1	9453000	1588	11.34	1.00	12	0.12	1481.00	16740.00	26700	20220914	-37.08	16500	20230710	1.82	24350	-31.01	20230203	16500	1.82	20230710	26700	-37.08	20220914	16500	1.82	20230710	0.94	N	234340	500	47 억	255549	N	N	3	N	N
107	20230712	150904	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16790	-140	5	-0.83	165259720	9862	116.71	16820	16950	16680	22000	11860	16930	16757.22	2.70	0	-1577	17430	17180	17040	16790	16650	17110	16720	47	5070	500	12180	10	1	9453000	1587	11.34	1.00	12	0.10	1481.00	16740.00	26700	20220914	-37.12	16500	20230710	1.76	24350	-31.05	20230203	16500	1.76	20230710	26700	-37.12	20220914	16500	1.76	20230710	0.94	N	234340	500	47 억	255549	N	N	0	N	N
108	20230712	140901	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16760	-170	5	-1.00	101646280	6058	71.69	16820	16950	16730	22000	11860	16930	16778.85	2.70	0	21	17430	17180	17040	16790	16650	17110	16720	47	5070	500	12180	10	1	9453000	1584	11.32	1.00	12	0.06	1481.00	16740.00	26700	20220914	-37.23	16500	20230710	1.58	24350	-31.17	20230203	16500	1.58	20230710	26700	-37.23	20220914	16500	1.58	20230710	0.94	N	234340	500	47 억	255549	N	N	0	N	N
109	20230712	130902	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16800	-130	5	-0.77	86941670	5180	61.30	16820	16950	16730	22000	11860	16930	16784.11	2.70	0	213	17430	17180	17040	16790	16650	17110	16720	47	5070	500	12180	10	1	9453000	1588	11.34	1.00	12	0.05	1481.00	16740.00	26700	20220914	-37.08	16500	20230710	1.82	24350	-31.01	20230203	16500	1.82	20230710	26700	-37.08	20220914	16500	1.82	20230710	0.94	N	234340	500	47 억	255549	N	N	0	N	N
110	20230712	120907	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16800	-130	5	-0.77	56154930	3343	39.56	16820	16950	16760	22000	11860	16930	16797.77	2.70	0	157	17430	17180	17040	16790	16650	17110	16720	47	5070	500	12180	10	1	9453000	1588	11.34	1.00	12	0.04	1481.00	16740.00	26700	20220914	-37.08	16500	20230710	1.82	24350	-31.01	20230203	16500	1.82	20230710	26700	-37.08	20220914	16500	1.82	20230710	0.94	N	234340	500	47 억	255549	N	N	0	N	N
111	20230712	110906	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16800	-130	5	-0.77	26447680	1572	18.60	16820	16950	16770	22000	11860	16930	16824.22	2.70	0	-53	17430	17180	17040	16790	16650	17110	16720	47	5070	500	12180	10	1	9453000	1588	11.34	1.00	12	0.02	1481.00	16740.00	26700	20220914	-37.08	16500	20230710	1.82	24350	-31.01	20230203	16500	1.82	20230710	26700	-37.08	20220914	16500	1.82	20230710	0.94	N	234340	500	47 억	255549	N	N	0	N	N
112	20230712	100906	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16870	-60	5	-0.35	18561660	1103	13.05	16820	16950	16770	22000	11860	16930	16828.34	2.70	0	56	17430	17180	17040	16790	16650	17110	16720	47	5070	500	12180	10	1	9453000	1595	11.39	1.01	12	0.01	1481.00	16740.00	26700	20220914	-36.82	16500	20230710	2.24	24350	-30.72	20230203	16500	2.24	20230710	26700	-36.82	20220914	16500	2.24	20230710	0.94	N	234340	500	47 억	255549	N	N	0	N	N
113	20230712	090907	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16820	-110	5	-0.65	5014600	298	3.53	16820	16950	16820	22000	11860	16930	16827.52	2.70	0	2	17430	17180	17040	16790	16650	17110	16720	47	5070	500	12180	10	1	9453000	1590	11.36	1.00	12	0.00	1481.00	16740.00	26700	20220914	-37.00	16500	20230710	1.94	24350	-30.92	20230203	16500	1.94	20230710	26700	-37.00	20220914	16500	1.94	20230710	0.94	N	234340	500	47 억	255549	N	N	0	N	N
114	20230711	160855	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16930	-20	5	-0.12	143826330	8450	94.75	16960	17290	16900	22000	11870	16950	17020.87	2.71	0	-755	17250	17100	16800	16650	16350	17175	16725	47	5065	500	12200	10	1	9453000	1600	11.43	1.01	12	0.09	1481.00	16740.00	26700	20220914	-36.59	16500	20230710	2.61	24350	-30.47	20230203	16500	2.61	20230710	26700	-36.59	20220914	16500	2.61	20230710	0.95	N	234340	500	47 억	256012	N	N	0	N	N
115	20230711	150852	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16940	-10	5	-0.06	130943770	7689	86.22	16960	17290	16900	22000	11870	16950	17030.01	2.71	0	-712	17250	17100	16800	16650	16350	17175	16725	47	5065	500	12200	10	1	9453000	1601	11.44	1.01	12	0.08	1481.00	16740.00	26700	20220914	-36.55	16500	20230710	2.67	24350	-30.43	20230203	16500	2.67	20230710	26700	-36.55	20220914	16500	2.67	20230710	0.95	N	234340	500	47 억	256012	N	N	0	N	N
116	20230711	140846	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16920	-30	5	-0.18	121062640	7106	79.68	16960	17290	16900	22000	11870	16950	17036.68	2.71	0	-670	17250	17100	16800	16650	16350	17175	16725	47	5065	500	12200	10	1	9453000	1599	11.42	1.01	12	0.08	1481.00	16740.00	26700	20220914	-36.63	16500	20230710	2.55	24350	-30.51	20230203	16500	2.55	20230710	26700	-36.63	20220914	16500	2.55	20230710	0.95	N	234340	500	47 억	256012	N	N	0	N	N
117	20230711	130837	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16970	20	2	0.12	107685370	6316	70.82	16960	17290	16900	22000	11870	16950	17049.62	2.71	0	-651	17250	17100	16800	16650	16350	17175	16725	47	5065	500	12200	10	1	9453000	1604	11.46	1.01	12	0.07	1481.00	16740.00	26700	20220914	-36.44	16500	20230710	2.85	24350	-30.31	20230203	16500	2.85	20230710	26700	-36.44	20220914	16500	2.85	20230710	0.95	N	234340	500	47 억	256012	N	N	0	N	N
118	20230711	120857	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16960	10	2	0.06	87631620	5134	57.57	16960	17290	16900	22000	11870	16950	17068.88	2.71	0	-770	17250	17100	16800	16650	16350	17175	16725	47	5065	500	12200	10	1	9453000	1603	11.45	1.01	12	0.05	1481.00	16740.00	26700	20220914	-36.48	16500	20230710	2.79	24350	-30.35	20230203	16500	2.79	20230710	26700	-36.48	20220914	16500	2.79	20230710	0.95	N	234340	500	47 억	256012	N	N	0	N	N
119	20230711	110902	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17150	200	2	1.18	38010260	2222	24.92	16960	17290	16900	22000	11870	16950	17106.33	2.71	0	-367	17250	17100	16800	16650	16350	17175	16725	47	5065	500	12200	10	1	9453000	1621	11.58	1.02	12	0.02	1481.00	16740.00	26700	20220914	-35.77	16500	20230710	3.94	24350	-29.57	20230203	16500	3.94	20230710	26700	-35.77	20220914	16500	3.94	20230710	0.95	N	234340	500	47 억	256012	N	N	0	N	N
120	20230711	100900	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17120	170	2	1.00	33725990	1972	22.11	16960	17290	16900	22000	11870	16950	17102.43	2.71	0	-296	17250	17100	16800	16650	16350	17175	16725	47	5065	500	12200	10	1	9453000	1618	11.56	1.02	12	0.02	1481.00	16740.00	26700	20220914	-35.88	16500	20230710	3.76	24350	-29.69	20230203	16500	3.76	20230710	26700	-35.88	20220914	16500	3.76	20230710	0.95	N	234340	500	47 억	256012	N	N	0	N	N
121	20230711	090857	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16910	-40	5	-0.24	2218250	131	1.47	16960	16960	16910	22000	11870	16950	16933.21	2.71	0	-96	17250	17100	16800	16650	16350	17175	16725	47	5065	500	12200	10	1	9453000	1599	11.42	1.01	12	0.00	1481.00	16740.00	26700	20220914	-36.67	16500	20230710	2.48	24350	-30.55	20230203	16500	2.48	20230710	26700	-36.67	20220914	16500	2.48	20230710	0.95	N	234340	500	47 억	256012	N	N	0	N	N
122	20230710	160849	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	16950	200	2	1.19	148642340	8901	75.50	16720	16950	16500	21750	11730	16750	16699.51	2.69	0	1982	17350	17050	16900	16600	16450	16975	16525	47	5010	500	12060	10	1	9453000	1602	11.44	1.01	12	0.09	1481.00	16740.00	26700	20220914	-36.52	16500	20230710	2.73	24350	-30.39	20230203	16500	2.73	20230710	26700	-36.52	20220914	16500	2.73	20230710	0.95	N	234340	500	47 억	254035	N	N	0	N	N
123	20230710	150851	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	16720	-30	5	-0.18	132668990	7952	67.45	16720	16770	16500	21750	11730	16750	16683.73	2.69	0	1981	17350	17050	16900	16600	16450	16975	16525	47	5010	500	12060	10	1	9453000	1581	11.29	1.00	12	0.08	1481.00	16740.00	26700	20220914	-37.38	16500	20230710	1.33	24350	-31.33	20230203	16500	1.33	20230710	26700	-37.38	20220914	16500	1.33	20230710	0.95	N	234340	500	47 억	254035	N	N	0	N	N
124	20230710	140843	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	16750	0	3	0.00	109503030	6568	55.71	16720	16770	16500	21750	11730	16750	16672.20	2.69	0	2092	17350	17050	16900	16600	16450	16975	16525	47	5010	500	12060	10	1	9453000	1583	11.31	1.00	12	0.07	1481.00	16740.00	26700	20220914	-37.27	16500	20230710	1.52	24350	-31.21	20230203	16500	1.52	20230710	26700	-37.27	20220914	16500	1.52	20230710	0.95	N	234340	500	47 억	254035	N	N	0	N	N
125	20230710	130832	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	16730	-20	5	-0.12	94775390	5688	48.24	16720	16750	16500	21750	11730	16750	16662.34	2.69	0	2092	17350	17050	16900	16600	16450	16975	16525	47	5010	500	12060	10	1	9453000	1581	11.30	1.00	12	0.06	1481.00	16740.00	26700	20220914	-37.34	16500	20230710	1.39	24350	-31.29	20230203	16500	1.39	20230710	26700	-37.34	20220914	16500	1.39	20230710	0.95	N	234340	500	47 억	254035	N	N	0	N	N
126	20230710	120854	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	16730	-20	5	-0.12	89422510	5368	45.53	16720	16750	16500	21750	11730	16750	16658.44	2.69	0	2139	17350	17050	16900	16600	16450	16975	16525	47	5010	500	12060	10	1	9453000	1581	11.30	1.00	12	0.06	1481.00	16740.00	26700	20220914	-37.34	16500	20230710	1.39	24350	-31.29	20230203	16500	1.39	20230710	26700	-37.34	20220914	16500	1.39	20230710	0.95	N	234340	500	47 억	254035	N	N	0	N	N
127	20230710	110851	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	16740	-10	5	-0.06	80537080	4837	41.03	16720	16750	16500	21750	11730	16750	16650.21	2.69	0	2390	17350	17050	16900	16600	16450	16975	16525	47	5010	500	12060	10	1	9453000	1582	11.30	1.00	12	0.05	1481.00	16740.00	26700	20220914	-37.30	16500	20230710	1.45	24350	-31.25	20230203	16500	1.45	20230710	26700	-37.30	20220914	16500	1.45	20230710	0.95	N	234340	500	47 억	254035	N	N	0	N	N
128	20230710	100854	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	16670	-80	5	-0.48	44566190	2684	22.77	16720	16720	16500	21750	11730	16750	16604.39	2.69	0	909	17350	17050	16900	16600	16450	16975	16525	47	5010	500	12060	10	1	9453000	1576	11.26	1.00	12	0.03	1481.00	16740.00	26700	20220914	-37.57	16500	20230710	1.03	24350	-31.54	20230203	16500	1.03	20230710	26700	-37.57	20220914	16500	1.03	20230710	0.95	N	234340	500	47 억	254035	N	N	0	N	N
129	20230710	090844	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	16700	-50	5	-0.30	2155260	129	1.09	16720	16720	16700	21750	11730	16750	16707.44	2.69	0	-87	17350	17050	16900	16600	16450	16975	16525	47	5010	500	12060	10	1	9453000	1579	11.28	1.00	12	0.00	1481.00	16740.00	26700	20220914	-37.45	16700	20230710	0.00	24350	-31.42	20230203	16700	0.00	20230710	26700	-37.45	20220914	16700	0.00	20230710	0.95	N	234340	500	47 억	254035	N	N	0	N	N
130	20230707	160843	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	16750	-430	5	-2.50	194623410	11534	55.03	17110	17200	16750	22300	12030	17180	16873.89	2.71	0	-1781	17686	17432	17266	17012	16846	17350	16930	47	5135	500	12360	10	1	9453000	1583	11.31	1.00	12	0.12	1481.00	16740.00	26700	20220914	-37.27	16750	20230707	0.00	24350	-31.21	20230203	16750	0.00	20230707	26700	-37.27	20220914	16750	0.00	20230707	0.95	N	234340	500	47 억	255821	N	N	5	N	N
131	20230707	150842	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	16780	-400	5	-2.33	173123070	10251	48.91	17110	17200	16760	22300	12030	17180	16888.41	2.71	0	-1734	17686	17432	17266	17012	16846	17350	16930	47	5135	500	12360	10	1	9453000	1586	11.33	1.00	12	0.11	1481.00	16740.00	26700	20220914	-37.15	16760	20230707	0.12	24350	-31.09	20230203	16760	0.12	20230707	26700	-37.15	20220914	16760	0.12	20230707	0.95	N	234340	500	47 억	255821	N	N	5	N	N
132	20230707	140858	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	16770	-410	5	-2.39	157912590	9344	44.58	17110	17200	16760	22300	12030	17180	16899.89	2.71	0	-1733	17686	17432	17266	17012	16846	17350	16930	47	5135	500	12360	10	1	9453000	1585	11.32	1.00	12	0.10	1481.00	16740.00	26700	20220914	-37.19	16760	20230707	0.06	24350	-31.13	20230203	16760	0.06	20230707	26700	-37.19	20220914	16760	0.06	20230707	0.95	N	234340	500	47 억	255821	N	N	5	N	N
133	20230707	130847	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	16780	-400	5	-2.33	135779700	8025	38.29	17110	17200	16760	22300	12030	17180	16919.59	2.71	0	-1044	17686	17432	17266	17012	16846	17350	16930	47	5135	500	12360	10	1	9453000	1586	11.33	1.00	12	0.08	1481.00	16740.00	26700	20220914	-37.15	16760	20230707	0.12	24350	-31.09	20230203	16760	0.12	20230707	26700	-37.15	20220914	16760	0.12	20230707	0.95	N	234340	500	47 억	255821	N	N	5	N	N
134	20230707	120851	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	16870	-310	5	-1.80	112798190	6658	31.76	17110	17200	16760	22300	12030	17180	16941.75	2.71	0	-932	17686	17432	17266	17012	16846	17350	16930	47	5135	500	12360	10	1	9453000	1595	11.39	1.01	12	0.07	1481.00	16740.00	26700	20220914	-36.82	16760	20230707	0.66	24350	-30.72	20230203	16760	0.66	20230707	26700	-36.82	20220914	16760	0.66	20230707	0.95	N	234340	500	47 억	255821	N	N	5	N	N
135	20230707	110854	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	16880	-300	5	-1.75	105644660	6234	29.74	17110	17200	16760	22300	12030	17180	16946.53	2.71	0	-932	17686	17432	17266	17012	16846	17350	16930	47	5135	500	12360	10	1	9453000	1596	11.40	1.01	12	0.07	1481.00	16740.00	26700	20220914	-36.78	16760	20230707	0.72	24350	-30.68	20230203	16760	0.72	20230707	26700	-36.78	20220914	16760	0.72	20230707	0.95	N	234340	500	47 억	255821	N	N	5	N	N
136	20230707	100842	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	16980	-200	5	-1.16	85328340	5028	23.99	17110	17200	16760	22300	12030	17180	16970.63	2.71	0	-729	17686	17432	17266	17012	16846	17350	16930	47	5135	500	12360	10	1	9453000	1605	11.47	1.01	12	0.05	1481.00	16740.00	26700	20220914	-36.40	16760	20230707	1.31	24350	-30.27	20230203	16760	1.31	20230707	26700	-36.40	20220914	16760	1.31	20230707	0.95	N	234340	500	47 억	255821	N	N	5	N	N
137	20230707	090844	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17130	-50	5	-0.29	2637670	154	0.73	17110	17130	17110	22300	12030	17180	17127.73	2.71	0	142	17686	17432	17266	17012	16846	17350	16930	47	5135	500	12360	10	1	9453000	1619	11.57	1.02	12	0.00	1481.00	16740.00	26700	20220914	-35.84	17100	20230706	0.18	24350	-29.65	20230203	17100	0.18	20230706	26700	-35.84	20220914	17100	0.18	20230706	0.95	N	234340	500	47 억	255821	N	N	5	N	N
138	20230706	160843	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	17180	-450	5	-2.55	360547970	20960	188.32	17510	17520	17100	22900	12350	17630	17201.72	2.72	0	-1640	17850	17740	17620	17510	17390	17745	17515	47	5275	500	12690	10	1	9453000	1624	11.60	1.03	12	0.22	1481.00	16740.00	26700	20220914	-35.66	17100	20230706	0.47	24350	-29.45	20230203	17100	0.47	20230706	26700	-35.66	20220914	17100	0.47	20230706	0.94	N	234340	500	47 억	257466	N	N	5	N	N
139	20230706	150843	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	17180	-450	5	-2.55	336880330	19582	175.94	17510	17520	17100	22900	12350	17630	17203.57	2.72	0	-1405	17850	17740	17620	17510	17390	17745	17515	47	5275	500	12690	10	1	9453000	1624	11.60	1.03	12	0.21	1481.00	16740.00	26700	20220914	-35.66	17100	20230706	0.47	24350	-29.45	20230203	17100	0.47	20230706	26700	-35.66	20220914	17100	0.47	20230706	0.94	N	234340	500	47 억	257466	N	N	0	N	N
140	20230706	140844	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	17190	-440	5	-2.50	265259990	15406	138.42	17510	17520	17130	22900	12350	17630	17217.97	2.72	0	-1234	17850	17740	17620	17510	17390	17745	17515	47	5275	500	12690	10	1	9453000	1625	11.61	1.03	12	0.16	1481.00	16740.00	26700	20220914	-35.62	17130	20230706	0.35	24350	-29.40	20230203	17130	0.35	20230706	26700	-35.62	20220914	17130	0.35	20230706	0.94	N	234340	500	47 억	257466	N	N	0	N	N
141	20230706	130843	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	17160	-470	5	-2.67	237193380	13770	123.72	17510	17520	17130	22900	12350	17630	17225.37	2.72	0	-1222	17850	17740	17620	17510	17390	17745	17515	47	5275	500	12690	10	1	9453000	1622	11.59	1.03	12	0.15	1481.00	16740.00	26700	20220914	-35.73	17130	20230706	0.18	24350	-29.53	20230203	17130	0.18	20230706	26700	-35.73	20220914	17130	0.18	20230706	0.94	N	234340	500	47 억	257466	N	N	0	N	N
142	20230706	120828	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	17170	-460	5	-2.61	216699550	12576	112.99	17510	17520	17130	22900	12350	17630	17231.20	2.72	0	-1144	17850	17740	17620	17510	17390	17745	17515	47	5275	500	12690	10	1	9453000	1623	11.59	1.03	12	0.13	1481.00	16740.00	26700	20220914	-35.69	17130	20230706	0.23	24350	-29.49	20230203	17130	0.23	20230706	26700	-35.69	20220914	17130	0.23	20230706	0.94	N	234340	500	47 억	257466	N	N	0	N	N
143	20230706	110848	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	17340	-290	5	-1.64	121130140	7011	62.99	17510	17520	17190	22900	12350	17630	17277.16	2.72	0	-1311	17850	17740	17620	17510	17390	17745	17515	47	5275	500	12690	10	1	9453000	1639	11.71	1.04	12	0.07	1481.00	16740.00	26700	20220914	-35.06	17190	20230706	0.87	24350	-28.79	20230203	17190	0.87	20230706	26700	-35.06	20220914	17190	0.87	20230706	0.94	N	234340	500	47 억	257466	N	N	0	N	N
144	20230706	100843	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	17200	-430	5	-2.44	101154780	5855	52.61	17510	17520	17190	22900	12350	17630	17276.65	2.72	0	-1290	17850	17740	17620	17510	17390	17745	17515	47	5275	500	12690	10	1	9453000	1626	11.61	1.03	12	0.06	1481.00	16740.00	26700	20220914	-35.58	17190	20230706	0.06	24350	-29.36	20230203	17190	0.06	20230706	26700	-35.58	20220914	17190	0.06	20230706	0.94	N	234340	500	47 억	257466	N	N	0	N	N
145	20230706	090841	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	17450	-180	5	-1.02	6825510	390	3.50	17510	17520	17450	22900	12350	17630	17501.31	2.72	0	-62	17850	17740	17620	17510	17390	17745	17515	47	5275	500	12690	10	1	9453000	1650	11.78	1.04	12	0.00	1481.00	16740.00	26700	20220914	-34.64	17450	20230706	0.00	24350	-28.34	20230203	17450	0.00	20230706	26700	-34.64	20220914	17450	0.00	20230706	0.94	N	234340	500	47 억	257466	N	N	0	N	N
146	20230705	160839	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	17630	-170	5	-0.96	194980730	11089	80.51	17630	17730	17500	23100	12460	17800	17583.26	2.73	0	-482	18173	17986	17763	17576	17353	17875	17465	47	5320	500	12810	10	1	9453000	1667	11.90	1.05	12	0.12	1481.00	16740.00	26700	20220914	-33.97	17500	20230705	0.74	24350	-27.60	20230203	17500	0.74	20230705	26700	-33.97	20220914	17500	0.74	20230705	0.95	N	234340	500	47 억	257953	N	N	0	N	N
147	20230705	150835	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	17530	-270	5	-1.52	181883350	10345	75.11	17630	17730	17500	23100	12460	17800	17581.76	2.73	0	-328	18173	17986	17763	17576	17353	17875	17465	47	5320	500	12810	10	1	9453000	1657	11.84	1.05	12	0.11	1481.00	16740.00	26700	20220914	-34.34	17500	20230705	0.17	24350	-28.01	20230203	17500	0.17	20230705	26700	-34.34	20220914	17500	0.17	20230705	0.95	N	234340	500	47 억	257953	N	N	0	N	N
148	20230705	140827	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	17570	-230	5	-1.29	169062180	9614	69.80	17630	17730	17500	23100	12460	17800	17585.00	2.73	0	-302	18173	17986	17763	17576	17353	17875	17465	47	5320	500	12810	10	1	9453000	1661	11.86	1.05	12	0.10	1481.00	16740.00	26700	20220914	-34.19	17500	20230705	0.40	24350	-27.84	20230203	17500	0.40	20230705	26700	-34.19	20220914	17500	0.40	20230705	0.95	N	234340	500	47 억	257953	N	N	0	N	N
149	20230705	130829	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	17670	-130	5	-0.73	162003890	9213	66.89	17630	17730	17500	23100	12460	17800	17584.27	2.73	0	-118	18173	17986	17763	17576	17353	17875	17465	47	5320	500	12810	10	1	9453000	1670	11.93	1.06	12	0.10	1481.00	16740.00	26700	20220914	-33.82	17500	20230705	0.97	24350	-27.43	20230203	17500	0.97	20230705	26700	-33.82	20220914	17500	0.97	20230705	0.95	N	234340	500	47 억	257953	N	N	0	N	N
150	20230705	120828	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	17610	-190	5	-1.07	154288550	8775	63.71	17630	17730	17500	23100	12460	17800	17582.74	2.73	0	-36	18173	17986	17763	17576	17353	17875	17465	47	5320	500	12810	10	1	9453000	1665	11.89	1.05	12	0.09	1481.00	16740.00	26700	20220914	-34.04	17500	20230705	0.63	24350	-27.68	20230203	17500	0.63	20230705	26700	-34.04	20220914	17500	0.63	20230705	0.95	N	234340	500	47 억	257953	N	N	0	N	N
151	20230705	110837	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	17620	-180	5	-1.01	134698480	7663	55.64	17630	17730	17500	23100	12460	17800	17577.77	2.73	0	-24	18173	17986	17763	17576	17353	17875	17465	47	5320	500	12810	10	1	9453000	1666	11.90	1.05	12	0.08	1481.00	16740.00	26700	20220914	-34.01	17500	20230705	0.69	24350	-27.64	20230203	17500	0.69	20230705	26700	-34.01	20220914	17500	0.69	20230705	0.95	N	234340	500	47 억	257953	N	N	0	N	N
152	20230705	100830	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	17730	-70	5	-0.39	96517080	5496	39.90	17630	17730	17500	23100	12460	17800	17561.33	2.73	0	12	18173	17986	17763	17576	17353	17875	17465	47	5320	500	12810	10	1	9453000	1676	11.97	1.06	12	0.06	1481.00	16740.00	26700	20220914	-33.60	17500	20230705	1.31	24350	-27.19	20230203	17500	1.31	20230705	26700	-33.60	20220914	17500	1.31	20230705	0.95	N	234340	500	47 억	257953	N	N	0	N	N
153	20230705	090828	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17600	-200	5	-1.12	5199690	295	2.14	17630	17640	17600	23100	12460	17800	17626.07	2.73	0	42	18173	17986	17763	17576	17353	17875	17465	47	5320	500	12810	10	1	9453000	1664	11.88	1.05	12	0.00	1481.00	16740.00	26700	20220914	-34.08	17540	20230704	0.34	24350	-27.72	20230203	17540	0.34	20230704	26700	-34.08	20220914	17540	0.34	20230704	0.95	N	234340	500	47 억	257953	N	N	0	N	N
154	20230704	160825	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	17800	-70	5	-0.39	242960440	13772	150.79	17950	17950	17540	23200	12510	17870	17641.62	2.75	0	-1770	18043	17956	17813	17726	17583	18000	17770	47	5345	500	12860	10	1	9453000	1683	12.02	1.06	12	0.15	1481.00	16740.00	26700	20220914	-33.33	17540	20230704	1.48	24350	-26.90	20230203	17540	1.48	20230704	26700	-33.33	20220914	17540	1.48	20230704	0.95	N	234340	500	47 억	259731	N	N	1	N	N
155	20230704	150816	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	17640	-230	5	-1.29	221982060	12591	137.86	17950	17950	17540	23200	12510	17870	17630.22	2.75	0	-1737	18043	17956	17813	17726	17583	18000	17770	47	5345	500	12860	10	1	9453000	1668	11.91	1.05	12	0.13	1481.00	16740.00	26700	20220914	-33.93	17540	20230704	0.57	24350	-27.56	20230203	17540	0.57	20230704	26700	-33.93	20220914	17540	0.57	20230704	0.95	N	234340	500	47 억	259731	N	N	1	N	N
156	20230704	140821	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	17620	-250	5	-1.40	196947360	11172	122.33	17950	17950	17540	23200	12510	17870	17628.66	2.75	0	-1730	18043	17956	17813	17726	17583	18000	17770	47	5345	500	12860	10	1	9453000	1666	11.90	1.05	12	0.12	1481.00	16740.00	26700	20220914	-34.01	17540	20230704	0.46	24350	-27.64	20230203	17540	0.46	20230704	26700	-34.01	20220914	17540	0.46	20230704	0.95	N	234340	500	47 억	259731	N	N	1	N	N
157	20230704	130809	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	17560	-310	5	-1.73	177356220	10057	110.12	17950	17950	17540	23200	12510	17870	17635.10	2.75	0	-1721	18043	17956	17813	17726	17583	18000	17770	47	5345	500	12860	10	1	9453000	1660	11.86	1.05	12	0.11	1481.00	16740.00	26700	20220914	-34.23	17540	20230704	0.11	24350	-27.89	20230203	17540	0.11	20230704	26700	-34.23	20220914	17540	0.11	20230704	0.95	N	234340	500	47 억	259731	N	N	1	N	N
158	20230704	120819	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	17590	-280	5	-1.57	156200010	8852	96.92	17950	17950	17540	23200	12510	17870	17645.73	2.75	0	-1721	18043	17956	17813	17726	17583	18000	17770	47	5345	500	12860	10	1	9453000	1663	11.88	1.05	12	0.09	1481.00	16740.00	26700	20220914	-34.12	17540	20230704	0.29	24350	-27.76	20230203	17540	0.29	20230704	26700	-34.12	20220914	17540	0.29	20230704	0.95	N	234340	500	47 억	259731	N	N	1	N	N
159	20230704	110813	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	17600	-270	5	-1.51	133062800	7535	82.50	17950	17950	17590	23200	12510	17870	17659.30	2.75	0	-1724	18043	17956	17813	17726	17583	18000	17770	47	5345	500	12860	10	1	9453000	1664	11.88	1.05	12	0.08	1481.00	16740.00	26700	20220914	-34.08	17590	20230704	0.06	24350	-27.72	20230203	17590	0.06	20230704	26700	-34.08	20220914	17590	0.06	20230704	0.95	N	234340	500	47 억	259731	N	N	1	N	N
160	20230704	100810	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17670	-200	5	-1.12	68086910	3847	42.12	17950	17950	17650	23200	12510	17870	17698.70	2.75	0	-1379	18043	17956	17813	17726	17583	18000	17770	47	5345	500	12860	10	1	9453000	1670	11.93	1.06	12	0.04	1481.00	16740.00	26700	20220914	-33.82	17640	20230630	0.17	24350	-27.43	20230203	17640	0.17	20230630	26700	-33.82	20220914	17640	0.17	20230630	0.95	N	234340	500	47 억	259731	N	N	1	N	N
161	20230704	090808	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17810	-60	5	-0.34	1663620	93	1.02	17950	17950	17810	23200	12510	17870	17888.39	2.75	0	-50	18043	17956	17813	17726	17583	18000	17770	47	5345	500	12860	10	1	9453000	1684	12.03	1.06	12	0.00	1481.00	16740.00	26700	20220914	-33.30	17640	20230630	0.96	24350	-26.86	20230203	17640	0.96	20230630	26700	-33.30	20220914	17640	0.96	20230630	0.95	N	234340	500	47 억	259731	N	N	1	N	N
162	20230703	160801	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17870	10	2	0.06	152111330	8530	87.20	17670	17900	17670	23200	12510	17860	17832.51	2.73	0	2028	18006	17932	17786	17712	17566	17970	17750	47	5345	500	12850	10	1	9453000	1689	12.07	1.07	12	0.09	1481.00	16740.00	26700	20220914	-33.07	17640	20230630	1.30	24350	-26.61	20230203	17640	1.30	20230630	26700	-33.07	20220914	17640	1.30	20230630	0.95	N	234340	500	47 억	257707	N	N	1	N	N
163	20230703	150809	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17830	-30	5	-0.17	137016670	7683	78.54	17670	17900	17670	23200	12510	17860	17833.75	2.73	0	1762	18006	17932	17786	17712	17566	17970	17750	47	5345	500	12850	10	1	9453000	1685	12.04	1.07	12	0.08	1481.00	16740.00	26700	20220914	-33.22	17640	20230630	1.08	24350	-26.78	20230203	17640	1.08	20230630	26700	-33.22	20220914	17640	1.08	20230630	0.95	N	234340	500	47 억	257707	N	N	0	N	N
164	20230703	140808	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17890	30	2	0.17	114523940	6423	65.66	17670	17900	17670	23200	12510	17860	17830.29	2.73	0	1430	18006	17932	17786	17712	17566	17970	17750	47	5345	500	12850	10	1	9453000	1691	12.08	1.07	12	0.07	1481.00	16740.00	26700	20220914	-33.00	17640	20230630	1.42	24350	-26.53	20230203	17640	1.42	20230630	26700	-33.00	20220914	17640	1.42	20230630	0.95	N	234340	500	47 억	257707	N	N	0	N	N
165	20230703	130802	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17900	40	2	0.22	104036230	5836	59.66	17670	17900	17670	23200	12510	17860	17826.63	2.73	0	1337	18006	17932	17786	17712	17566	17970	17750	47	5345	500	12850	10	1	9453000	1692	12.09	1.07	12	0.06	1481.00	16740.00	26700	20220914	-32.96	17640	20230630	1.47	24350	-26.49	20230203	17640	1.47	20230630	26700	-32.96	20220914	17640	1.47	20230630	0.95	N	234340	500	47 억	257707	N	N	0	N	N
166	20230703	120811	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17820	-40	5	-0.22	99124340	5561	56.85	17670	17900	17670	23200	12510	17860	17824.91	2.73	0	1333	18006	17932	17786	17712	17566	17970	17750	47	5345	500	12850	10	1	9453000	1685	12.03	1.06	12	0.06	1481.00	16740.00	26700	20220914	-33.26	17640	20230630	1.02	24350	-26.82	20230203	17640	1.02	20230630	26700	-33.26	20220914	17640	1.02	20230630	0.95	N	234340	500	47 억	257707	N	N	0	N	N
167	20230703	110805	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17890	30	2	0.17	79985400	4489	45.89	17670	17900	17670	23200	12510	17860	17818.09	2.73	0	1287	18006	17932	17786	17712	17566	17970	17750	47	5345	500	12850	10	1	9453000	1691	12.08	1.07	12	0.05	1481.00	16740.00	26700	20220914	-33.00	17640	20230630	1.42	24350	-26.53	20230203	17640	1.42	20230630	26700	-33.00	20220914	17640	1.42	20230630	0.95	N	234340	500	47 억	257707	N	N	0	N	N
168	20230703	100752	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17900	40	2	0.22	69142120	3882	39.69	17670	17900	17670	23200	12510	17860	17810.95	2.73	0	1242	18006	17932	17786	17712	17566	17970	17750	47	5345	500	12850	10	1	9453000	1692	12.09	1.07	12	0.04	1481.00	16740.00	26700	20220914	-32.96	17640	20230630	1.47	24350	-26.49	20230203	17640	1.47	20230630	26700	-32.96	20220914	17640	1.47	20230630	0.95	N	234340	500	47 억	257707	N	N	0	N	N
169	20230703	090801	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17800	-60	5	-0.34	5806120	328	3.35	17670	17820	17670	23200	12510	17860	17701.59	2.73	0	233	18006	17932	17786	17712	17566	17970	17750	47	5345	500	12850	10	1	9453000	1683	12.02	1.06	12	0.00	1481.00	16740.00	26700	20220914	-33.33	17640	20230630	0.91	24350	-26.90	20230203	17640	0.91	20230630	26700	-33.33	20220914	17640	0.91	20230630	0.95	N	234340	500	47 억	257707	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History