KissMeData/340810/price/prices-20230701.csv at 63245c408aa034e34e94087329c4e2bb839404d7

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	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	161143	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10170	660	2	6.94	1306499650	129995	108.50	9740	10340	9520	12360	6660	9510	10050.34	1.73	0	-6029	10070	9790	9510	9230	8950	9930	9370	52	2850	500	6650	10	1	10347861	1052	-10.46	21.37	12	1.26	-972.00	476.00	18590	20230524	-45.29	8970	20230726	13.38	18590	-45.29	20230524	8970	13.38	20230726	18590	-45.29	20230524	8970	13.38	20230726	0.24	N	340810	500	51 억	179174	N	N	N	N
3	20230731	151141	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10170	660	2	6.94	1258878710	125304	104.58	9740	10340	9520	12360	6660	9510	10046.60	1.73	0	-6575	10070	9790	9510	9230	8950	9930	9370	52	2850	500	6650	10	1	10347861	1052	-10.46	21.37	12	1.21	-972.00	476.00	18590	20230524	-45.29	8970	20230726	13.38	18590	-45.29	20230524	8970	13.38	20230726	18590	-45.29	20230524	8970	13.38	20230726	0.24	N	340810	500	51 억	179174	N	N	N	N
4	20230731	141148	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10180	670	2	7.05	1117222810	111348	92.93	9740	10340	9520	12360	6660	9510	10033.61	1.73	0	-7151	10070	9790	9510	9230	8950	9930	9370	52	2850	500	6650	10	1	10347861	1053	-10.47	21.39	12	1.08	-972.00	476.00	18590	20230524	-45.24	8970	20230726	13.49	18590	-45.24	20230524	8970	13.49	20230726	18590	-45.24	20230524	8970	13.49	20230726	0.24	N	340810	500	51 억	179174	N	N	N	N
5	20230731	131151	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10180	670	2	7.05	1035116120	103283	86.20	9740	10340	9520	12360	6660	9510	10022.13	1.73	0	-8272	10070	9790	9510	9230	8950	9930	9370	52	2850	500	6650	10	1	10347861	1053	-10.47	21.39	12	1.00	-972.00	476.00	18590	20230524	-45.24	8970	20230726	13.49	18590	-45.24	20230524	8970	13.49	20230726	18590	-45.24	20230524	8970	13.49	20230726	0.24	N	340810	500	51 억	179174	N	N	N	N
6	20230731	121158	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10130	620	2	6.52	972688540	97104	81.04	9740	10340	9520	12360	6660	9510	10016.98	1.73	0	-8880	10070	9790	9510	9230	8950	9930	9370	52	2850	500	6650	10	1	10347861	1048	-10.42	21.28	12	0.94	-972.00	476.00	18590	20230524	-45.51	8970	20230726	12.93	18590	-45.51	20230524	8970	12.93	20230726	18590	-45.51	20230524	8970	12.93	20230726	0.24	N	340810	500	51 억	179174	N	N	N	N
7	20230731	111200	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10140	630	2	6.62	890736480	89049	74.32	9740	10340	9520	12360	6660	9510	10002.77	1.73	0	-10495	10070	9790	9510	9230	8950	9930	9370	52	2850	500	6650	10	1	10347861	1049	-10.43	21.30	12	0.86	-972.00	476.00	18590	20230524	-45.45	8970	20230726	13.04	18590	-45.45	20230524	8970	13.04	20230726	18590	-45.45	20230524	8970	13.04	20230726	0.24	N	340810	500	51 억	179174	N	N	N	N
8	20230731	101157	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10020	510	2	5.36	640603600	64302	53.67	9740	10340	9520	12360	6660	9510	9962.42	1.73	0	-7902	10070	9790	9510	9230	8950	9930	9370	52	2850	500	6650	10	1	10347861	1037	-10.31	21.05	12	0.62	-972.00	476.00	18590	20230524	-46.10	8970	20230726	11.71	18590	-46.10	20230524	8970	11.71	20230726	18590	-46.10	20230524	8970	11.71	20230726	0.24	N	340810	500	51 억	179174	N	N	N	N
9	20230731	091144	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9740	230	2	2.42	1899300	195	0.16	9740	9740	9740	12360	6660	9510	9740.00	1.73	0	-425	10070	9790	9510	9230	8950	9930	9370	52	2850	500	6650	10	1	10347861	1008	-10.02	20.46	12	0.00	-972.00	476.00	18590	20230524	-47.61	8970	20230726	8.58	18590	-47.61	20230524	8970	8.58	20230726	18590	-47.61	20230524	8970	8.58	20230726	0.24	N	340810	500	51 억	179174	N	N	N	N
10	20230728	161147	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9510	320	2	3.48	1141360370	119474	64.96	9230	9790	9230	11940	6440	9190	9553.29	1.76	0	-3073	9670	9430	9210	8970	8750	9320	8860	52	2750	500	6430	10	1	10347861	984	-9.78	19.98	12	1.15	-972.00	476.00	18590	20230524	-48.84	8970	20230726	6.02	18590	-48.84	20230524	8970	6.02	20230726	18590	-48.84	20230524	8970	6.02	20230726	0.21	N	340810	500	51 억	182109	N	N	N	N
11	20230728	151144	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9610	420	2	4.57	1040620340	108898	59.21	9230	9790	9230	11940	6440	9190	9555.92	1.76	0	-8159	9670	9430	9210	8970	8750	9320	8860	52	2750	500	6430	10	1	10347861	994	-9.89	20.19	12	1.05	-972.00	476.00	18590	20230524	-48.31	8970	20230726	7.13	18590	-48.31	20230524	8970	7.13	20230726	18590	-48.31	20230524	8970	7.13	20230726	0.21	N	340810	500	51 억	182109	N	N	N	N
12	20230728	141143	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9710	520	2	5.66	953542710	99830	54.28	9230	9790	9230	11940	6440	9190	9551.66	1.76	0	-7940	9670	9430	9210	8970	8750	9320	8860	52	2750	500	6430	10	1	10347861	1005	-9.99	20.40	12	0.96	-972.00	476.00	18590	20230524	-47.77	8970	20230726	8.25	18590	-47.77	20230524	8970	8.25	20230726	18590	-47.77	20230524	8970	8.25	20230726	0.21	N	340810	500	51 억	182109	N	N	N	N
13	20230728	131146	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9660	470	2	5.11	796906090	83649	45.48	9230	9790	9230	11940	6440	9190	9526.79	1.76	0	-1170	9670	9430	9210	8970	8750	9320	8860	52	2750	500	6430	10	1	10347861	1000	-9.94	20.29	12	0.81	-972.00	476.00	18590	20230524	-48.04	8970	20230726	7.69	18590	-48.04	20230524	8970	7.69	20230726	18590	-48.04	20230524	8970	7.69	20230726	0.21	N	340810	500	51 억	182109	N	N	N	N
14	20230728	121145	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9660	470	2	5.11	698479290	73556	39.99	9230	9740	9230	11940	6440	9190	9495.88	1.76	0	1462	9670	9430	9210	8970	8750	9320	8860	52	2750	500	6430	10	1	10347861	1000	-9.94	20.29	12	0.71	-972.00	476.00	18590	20230524	-48.04	8970	20230726	7.69	18590	-48.04	20230524	8970	7.69	20230726	18590	-48.04	20230524	8970	7.69	20230726	0.21	N	340810	500	51 억	182109	N	N	N	N
15	20230728	111150	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9640	450	2	4.90	576614930	60939	33.13	9230	9640	9230	11940	6440	9190	9462.17	1.76	0	2559	9670	9430	9210	8970	8750	9320	8860	52	2750	500	6430	10	1	10347861	998	-9.92	20.25	12	0.59	-972.00	476.00	18590	20230524	-48.14	8970	20230726	7.47	18590	-48.14	20230524	8970	7.47	20230726	18590	-48.14	20230524	8970	7.47	20230726	0.21	N	340810	500	51 억	182109	N	N	N	N
16	20230728	101141	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9470	280	2	3.05	408467400	43278	23.53	9230	9580	9230	11940	6440	9190	9438.22	1.76	0	-7626	9670	9430	9210	8970	8750	9320	8860	52	2750	500	6430	10	1	10347861	980	-9.74	19.89	12	0.42	-972.00	476.00	18590	20230524	-49.06	8970	20230726	5.57	18590	-49.06	20230524	8970	5.57	20230726	18590	-49.06	20230524	8970	5.57	20230726	0.21	N	340810	500	51 억	182109	N	N	N	N
17	20230728	091150	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9450	260	2	2.83	103317040	10997	5.98	9230	9580	9230	11940	6440	9190	9395.02	1.76	0	-3663	9670	9430	9210	8970	8750	9320	8860	52	2750	500	6430	10	1	10347861	978	-9.72	19.85	12	0.11	-972.00	476.00	18590	20230524	-49.17	8970	20230726	5.35	18590	-49.17	20230524	8970	5.35	20230726	18590	-49.17	20230524	8970	5.35	20230726	0.21	N	340810	500	51 억	182109	N	N	N	N
18	20230727	161141	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9190	-50	5	-0.54	1672102310	181711	80.96	9240	9450	8990	12010	6470	9240	9201.99	1.51	23352	24730	10353	9796	9383	8826	8413	9590	8620	52	2770	500	6460	10	1	10347861	951	-9.45	19.31	12	1.76	-972.00	476.00	18590	20230524	-50.56	8970	20230726	2.45	18590	-50.56	20230524	8970	2.45	20230726	18590	-50.56	20230524	8970	2.45	20230726	0.17	N	340810	500	51 억	156613	N	N	N	N
19	20230727	151141	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9210	-30	5	-0.32	1623911380	176475	78.62	9240	9450	8990	12010	6470	9240	9201.93	1.51	23352	24126	10353	9796	9383	8826	8413	9590	8620	52	2770	500	6460	10	1	10347861	953	-9.48	19.35	12	1.71	-972.00	476.00	18590	20230524	-50.46	8970	20230726	2.68	18590	-50.46	20230524	8970	2.68	20230726	18590	-50.46	20230524	8970	2.68	20230726	0.17	N	340810	500	51 억	156613	N	N	N	N
20	20230727	141136	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9350	110	2	1.19	1464453860	159297	70.97	9240	9450	8990	12010	6470	9240	9193.23	1.51	23352	29632	10353	9796	9383	8826	8413	9590	8620	52	2770	500	6460	10	1	10347861	968	-9.62	19.64	12	1.54	-972.00	476.00	18590	20230524	-49.70	8970	20230726	4.24	18590	-49.70	20230524	8970	4.24	20230726	18590	-49.70	20230524	8970	4.24	20230726	0.17	N	340810	500	51 억	156613	N	N	N	N
21	20230727	131134	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9400	160	2	1.73	1262515800	137732	61.36	9240	9450	8990	12010	6470	9240	9166.47	1.51	23352	40645	10353	9796	9383	8826	8413	9590	8620	52	2770	500	6460	10	1	10347861	973	-9.67	19.75	12	1.33	-972.00	476.00	18590	20230524	-49.44	8970	20230726	4.79	18590	-49.44	20230524	8970	4.79	20230726	18590	-49.44	20230524	8970	4.79	20230726	0.17	N	340810	500	51 억	156613	N	N	N	N
22	20230727	121138	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9240	0	3	0.00	1151015920	125781	56.04	9240	9450	8990	12010	6470	9240	9150.95	1.51	23352	44314	10353	9796	9383	8826	8413	9590	8620	52	2770	500	6460	10	1	10347861	956	-9.51	19.41	12	1.22	-972.00	476.00	18590	20230524	-50.30	8970	20230726	3.01	18590	-50.30	20230524	8970	3.01	20230726	18590	-50.30	20230524	8970	3.01	20230726	0.17	N	340810	500	51 억	156613	N	N	N	N
23	20230727	111140	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9370	130	2	1.41	996224480	109269	48.68	9240	9450	8990	12010	6470	9240	9117.17	1.51	23352	45661	10353	9796	9383	8826	8413	9590	8620	52	2770	500	6460	10	1	10347861	970	-9.64	19.68	12	1.06	-972.00	476.00	18590	20230524	-49.60	8970	20230726	4.46	18590	-49.60	20230524	8970	4.46	20230726	18590	-49.60	20230524	8970	4.46	20230726	0.17	N	340810	500	51 억	156613	N	N	N	N
24	20230727	101137	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9370	130	2	1.41	907094660	99684	44.41	9240	9450	8990	12010	6470	9240	9099.70	1.51	23352	45362	10353	9796	9383	8826	8413	9590	8620	52	2770	500	6460	10	1	10347861	970	-9.64	19.68	12	0.96	-972.00	476.00	18590	20230524	-49.60	8970	20230726	4.46	18590	-49.60	20230524	8970	4.46	20230726	18590	-49.60	20230524	8970	4.46	20230726	0.17	N	340810	500	51 억	156613	N	N	N	N
25	20230727	091135	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9250	10	2	0.11	111228530	12012	5.35	9240	9440	9140	12010	6470	9240	9259.78	1.51	23352	3968	10353	9796	9383	8826	8413	9590	8620	52	2770	500	6460	10	1	10347861	957	-9.52	19.43	12	0.12	-972.00	476.00	18590	20230524	-50.24	8970	20230726	3.12	18590	-50.24	20230524	8970	3.12	20230726	18590	-50.24	20230524	8970	3.12	20230726	0.17	N	340810	500	51 억	156613	N	N	N	N
26	20230726	161134	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	9240	-660	5	-6.67	2068486900	222829	79.02	9900	9940	8970	12870	6930	9900	9282.88	1.29	0	24168	11033	10466	10133	9566	9233	10300	9400	52	2970	500	6930	10	1	10347861	956	-9.51	19.41	12	2.15	-972.00	476.00	18590	20230524	-50.30	8970	20230726	3.01	18590	-50.30	20230524	8970	3.01	20230726	18590	-50.30	20230524	8970	3.01	20230726	0.13	N	340810	500	51 억	133261	N	N	N	N
27	20230726	151140	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	9120	-780	5	-7.88	2038401630	219562	77.86	9900	9940	8970	12870	6930	9900	9283.95	1.29	0	24473	11033	10466	10133	9566	9233	10300	9400	52	2970	500	6930	10	1	10347861	944	-9.38	19.16	12	2.12	-972.00	476.00	18590	20230524	-50.94	8970	20230726	1.67	18590	-50.94	20230524	8970	1.67	20230726	18590	-50.94	20230524	8970	1.67	20230726	0.13	N	340810	500	51 억	133261	N	N	N	N
28	20230726	141131	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	9200	-700	5	-7.07	1815300090	195251	69.24	9900	9940	8970	12870	6930	9900	9297.26	1.29	0	25599	11033	10466	10133	9566	9233	10300	9400	52	2970	500	6930	10	1	10347861	952	-9.47	19.33	12	1.89	-972.00	476.00	18590	20230524	-50.51	8970	20230726	2.56	18590	-50.51	20230524	8970	2.56	20230726	18590	-50.51	20230524	8970	2.56	20230726	0.13	N	340810	500	51 억	133261	N	N	N	N
29	20230726	131126	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	9040	-860	5	-8.69	1511582550	161877	57.41	9900	9940	8970	12870	6930	9900	9337.85	1.29	0	30504	11033	10466	10133	9566	9233	10300	9400	52	2970	500	6930	10	1	10347861	935	-9.30	18.99	12	1.56	-972.00	476.00	18590	20230524	-51.37	8970	20230726	0.78	18590	-51.37	20230524	8970	0.78	20230726	18590	-51.37	20230524	8970	0.78	20230726	0.13	N	340810	500	51 억	133261	N	N	N	N
30	20230726	121131	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	9110	-790	5	-7.98	1403851920	149994	53.19	9900	9940	8970	12870	6930	9900	9359.39	1.29	0	30683	11033	10466	10133	9566	9233	10300	9400	52	2970	500	6930	10	1	10347861	943	-9.37	19.14	12	1.45	-972.00	476.00	18590	20230524	-51.00	8970	20230726	1.56	18590	-51.00	20230524	8970	1.56	20230726	18590	-51.00	20230524	8970	1.56	20230726	0.13	N	340810	500	51 억	133261	N	N	N	N
31	20230726	111125	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	9190	-710	5	-7.17	1103404110	117082	41.52	9900	9940	9000	12870	6930	9900	9424.20	1.29	0	23538	11033	10466	10133	9566	9233	10300	9400	52	2970	500	6930	10	1	10347861	951	-9.45	19.31	12	1.13	-972.00	476.00	18590	20230524	-50.56	9000	20230726	2.11	18590	-50.56	20230524	9000	2.11	20230726	18590	-50.56	20230524	9000	2.11	20230726	0.13	N	340810	500	51 억	133261	N	N	N	N
32	20230726	101134	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	9410	-490	5	-4.95	699435380	73146	25.94	9900	9940	9310	12870	6930	9900	9562.18	1.29	0	11183	11033	10466	10133	9566	9233	10300	9400	52	2970	500	6930	10	1	10347861	974	-9.68	19.77	12	0.71	-972.00	476.00	18590	20230524	-49.38	9310	20230726	1.07	18590	-49.38	20230524	9310	1.07	20230726	18590	-49.38	20230524	9310	1.07	20230726	0.13	N	340810	500	51 억	133261	N	N	N	N
33	20230726	091128	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	9620	-280	5	-2.83	151340190	15475	5.49	9900	9940	9620	12870	6930	9900	9779.66	1.29	0	-2323	11033	10466	10133	9566	9233	10300	9400	52	2970	500	6930	10	1	10347861	995	-9.90	20.21	12	0.15	-972.00	476.00	18590	20230524	-48.25	9620	20230726	0.00	18590	-48.25	20230524	9620	0.00	20230726	18590	-48.25	20230524	9620	0.00	20230726	0.13	N	340810	500	51 억	133261	N	N	N	N
34	20230725	161125	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	9900	-800	5	-7.48	2799876250	279296	145.44	10700	10700	9800	13910	7490	10700	10025.33	1.04	0	26846	11986	11342	10996	10352	10006	11170	10180	52	3210	500	7490	10	1	10347861	1024	-10.19	20.80	12	2.70	-972.00	476.00	18590	20230524	-46.75	9800	20230725	1.02	18590	-46.75	20230524	9800	1.02	20230725	18590	-46.75	20230524	9800	1.02	20230725	0.11	N	340810	500	51 억	107239	N	N	N	N
35	20230725	151113	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	9870	-830	5	-7.76	2668000750	265921	138.47	10700	10700	9810	13910	7490	10700	10033.06	1.04	0	26154	11986	11342	10996	10352	10006	11170	10180	52	3210	500	7490	10	1	10347861	1021	-10.15	20.74	12	2.57	-972.00	476.00	18590	20230524	-46.91	9810	20230725	0.61	18590	-46.91	20230524	9810	0.61	20230725	18590	-46.91	20230524	9810	0.61	20230725	0.11	N	340810	500	51 억	107239	N	N	N	N
36	20230725	141111	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	9950	-750	5	-7.01	2159221400	214569	111.73	10700	10700	9930	13910	7490	10700	10063.06	1.04	0	23913	11986	11342	10996	10352	10006	11170	10180	52	3210	500	7490	10	1	10347861	1030	-10.24	20.90	12	2.07	-972.00	476.00	18590	20230524	-46.48	9930	20230725	0.20	18590	-46.48	20230524	9930	0.20	20230725	18590	-46.48	20230524	9930	0.20	20230725	0.11	N	340810	500	51 억	107239	N	N	N	N
37	20230725	131122	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	10020	-680	5	-6.36	1970045660	195618	101.86	10700	10700	9930	13910	7490	10700	10070.88	1.04	0	30500	11986	11342	10996	10352	10006	11170	10180	52	3210	500	7490	10	1	10347861	1037	-10.31	21.05	12	1.89	-972.00	476.00	18590	20230524	-46.10	9930	20230725	0.91	18590	-46.10	20230524	9930	0.91	20230725	18590	-46.10	20230524	9930	0.91	20230725	0.11	N	340810	500	51 억	107239	N	N	N	N
38	20230725	121121	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	10050	-650	5	-6.07	1761795870	174788	91.02	10700	10700	9930	13910	7490	10700	10079.62	1.04	0	32191	11986	11342	10996	10352	10006	11170	10180	52	3210	500	7490	10	1	10347861	1040	-10.34	21.11	12	1.69	-972.00	476.00	18590	20230524	-45.94	9930	20230725	1.21	18590	-45.94	20230524	9930	1.21	20230725	18590	-45.94	20230524	9930	1.21	20230725	0.11	N	340810	500	51 억	107239	N	N	N	N
39	20230725	111118	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	9990	-710	5	-6.64	1668631510	165462	86.16	10700	10700	9930	13910	7490	10700	10084.68	1.04	0	32292	11986	11342	10996	10352	10006	11170	10180	52	3210	500	7490	10	1	10347861	1034	-10.28	20.99	12	1.60	-972.00	476.00	18590	20230524	-46.26	9930	20230725	0.60	18590	-46.26	20230524	9930	0.60	20230725	18590	-46.26	20230524	9930	0.60	20230725	0.11	N	340810	500	51 억	107239	N	N	N	N
40	20230725	101119	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	10050	-650	5	-6.07	1219876800	120659	62.83	10700	10700	9930	13910	7490	10700	10110.12	1.04	0	32028	11986	11342	10996	10352	10006	11170	10180	52	3210	500	7490	10	1	10347861	1040	-10.34	21.11	12	1.17	-972.00	476.00	18590	20230524	-45.94	9930	20230725	1.21	18590	-45.94	20230524	9930	1.21	20230725	18590	-45.94	20230524	9930	1.21	20230725	0.11	N	340810	500	51 억	107239	N	N	N	N
41	20230725	091116	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	10260	-440	5	-4.11	157700640	15203	7.92	10700	10700	10200	13910	7490	10700	10372.99	1.04	0	3018	11986	11342	10996	10352	10006	11170	10180	52	3210	500	7490	10	1	10347861	1062	-10.56	21.55	12	0.15	-972.00	476.00	18590	20230524	-44.81	10200	20230725	0.59	18590	-44.81	20230524	10200	0.59	20230725	18590	-44.81	20230524	10200	0.59	20230725	0.11	N	340810	500	51 억	107239	N	N	N	N
42	20230724	161119	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	10700	-990	5	-8.47	2093231230	190758	175.81	11640	11640	10650	15190	8190	11690	10973.41	1.14	0	-9054	12283	11986	11833	11536	11383	11910	11460	52	3500	500	8180	10	1	10347861	1107	-11.01	22.48	12	1.84	-972.00	476.00	18590	20230524	-42.44	10650	20230724	0.47	18590	-42.44	20230524	10650	0.47	20230724	18590	-42.44	20230524	10650	0.47	20230724	0.08	N	340810	500	51 억	117753	N	N	N	N
43	20230724	151113	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	10680	-1010	5	-8.64	2014621870	183399	169.03	11640	11640	10650	15190	8190	11690	10984.91	1.14	0	-8977	12283	11986	11833	11536	11383	11910	11460	52	3500	500	8180	10	1	10347861	1105	-10.99	22.44	12	1.77	-972.00	476.00	18590	20230524	-42.55	10650	20230724	0.28	18590	-42.55	20230524	10650	0.28	20230724	18590	-42.55	20230524	10650	0.28	20230724	0.08	N	340810	500	51 억	117753	N	N	N	N
44	20230724	141112	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	10960	-730	5	-6.24	1591997410	144276	132.97	11640	11640	10800	15190	8190	11690	11034.39	1.14	0	-9321	12283	11986	11833	11536	11383	11910	11460	52	3500	500	8180	10	1	10347861	1134	-11.28	23.03	12	1.39	-972.00	476.00	18590	20230524	-41.04	10800	20230724	1.48	18590	-41.04	20230524	10800	1.48	20230724	18590	-41.04	20230524	10800	1.48	20230724	0.08	N	340810	500	51 억	117753	N	N	N	N
45	20230724	131113	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	11000	-690	5	-5.90	1448543220	131166	120.89	11640	11640	10800	15190	8190	11690	11043.59	1.14	0	-10237	12283	11986	11833	11536	11383	11910	11460	52	3500	500	8180	10	1	10347861	1138	-11.32	23.11	12	1.27	-972.00	476.00	18590	20230524	-40.83	10800	20230724	1.85	18590	-40.83	20230524	10800	1.85	20230724	18590	-40.83	20230524	10800	1.85	20230724	0.08	N	340810	500	51 억	117753	N	N	N	N
46	20230724	121115	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	10950	-740	5	-6.33	1362119260	123303	113.64	11640	11640	10800	15190	8190	11690	11046.93	1.14	0	-10717	12283	11986	11833	11536	11383	11910	11460	52	3500	500	8180	10	1	10347861	1133	-11.27	23.00	12	1.19	-972.00	476.00	18590	20230524	-41.10	10800	20230724	1.39	18590	-41.10	20230524	10800	1.39	20230724	18590	-41.10	20230524	10800	1.39	20230724	0.08	N	340810	500	51 억	117753	N	N	N	N
47	20230724	111119	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	10940	-750	5	-6.42	1169462290	105680	97.40	11640	11640	10800	15190	8190	11690	11066.07	1.14	0	-9997	12283	11986	11833	11536	11383	11910	11460	52	3500	500	8180	10	1	10347861	1132	-11.26	22.98	12	1.02	-972.00	476.00	18590	20230524	-41.15	10800	20230724	1.30	18590	-41.15	20230524	10800	1.30	20230724	18590	-41.15	20230524	10800	1.30	20230724	0.08	N	340810	500	51 억	117753	N	N	N	N
48	20230724	101108	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	10940	-750	5	-6.42	955719500	86236	79.48	11640	11640	10800	15190	8190	11690	11082.60	1.14	0	-9336	12283	11986	11833	11536	11383	11910	11460	52	3500	500	8180	10	1	10347861	1132	-11.26	22.98	12	0.83	-972.00	476.00	18590	20230524	-41.15	10800	20230724	1.30	18590	-41.15	20230524	10800	1.30	20230724	18590	-41.15	20230524	10800	1.30	20230724	0.08	N	340810	500	51 억	117753	N	N	N	N
49	20230724	091115	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	11130	-560	5	-4.79	298737820	26326	24.26	11640	11640	11100	15190	8190	11690	11347.63	1.14	0	-6837	12283	11986	11833	11536	11383	11910	11460	52	3500	500	8180	10	1	10347861	1152	-11.45	23.38	12	0.25	-972.00	476.00	18590	20230524	-40.13	11100	20230724	0.27	18590	-40.13	20230524	11100	0.27	20230724	18590	-40.13	20230524	11100	0.27	20230724	0.08	N	340810	500	51 억	117753	N	N	N	N
50	20230721	161103	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11690	-230	5	-1.93	1274733120	107025	99.19	11920	12130	11680	15490	8350	11920	11911.23	1.21	0	-2875	12386	12152	11996	11762	11606	12270	11880	52	3570	500	8340	10	1	10347861	1210	-12.03	24.56	12	1.03	-972.00	476.00	18590	20230524	-37.12	11530	20230626	1.39	18590	-37.12	20230524	11530	1.39	20230626	18590	-37.12	20230524	11530	1.39	20230626	0.10	N	340810	500	51 억	125343	N	N	N	N
51	20230721	151105	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11840	-80	5	-0.67	992663630	83004	76.93	11920	12130	11820	15490	8350	11920	11959.23	1.21	0	24	12386	12152	11996	11762	11606	12270	11880	52	3570	500	8340	10	1	10347861	1225	-12.18	24.87	12	0.80	-972.00	476.00	18590	20230524	-36.31	11530	20230626	2.69	18590	-36.31	20230524	11530	2.69	20230626	18590	-36.31	20230524	11530	2.69	20230626	0.10	N	340810	500	51 억	125343	N	N	N	N
52	20230721	141101	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11910	-10	5	-0.08	800314930	66787	61.90	11920	12130	11880	15490	8350	11920	11983.09	1.21	0	774	12386	12152	11996	11762	11606	12270	11880	52	3570	500	8340	10	1	10347861	1232	-12.25	25.02	12	0.65	-972.00	476.00	18590	20230524	-35.93	11530	20230626	3.30	18590	-35.93	20230524	11530	3.30	20230626	18590	-35.93	20230524	11530	3.30	20230626	0.10	N	340810	500	51 억	125343	N	N	N	N
53	20230721	131105	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11920	0	3	0.00	635457220	52942	49.07	11920	12130	11900	15490	8350	11920	12002.89	1.21	0	3798	12386	12152	11996	11762	11606	12270	11880	52	3570	500	8340	10	1	10347861	1233	-12.26	25.04	12	0.51	-972.00	476.00	18590	20230524	-35.88	11530	20230626	3.38	18590	-35.88	20230524	11530	3.38	20230626	18590	-35.88	20230524	11530	3.38	20230626	0.10	N	340810	500	51 억	125343	N	N	N	N
54	20230721	121119	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12020	100	2	0.84	536777750	44685	41.41	11920	12130	11900	15490	8350	11920	12012.48	1.21	0	4487	12386	12152	11996	11762	11606	12270	11880	52	3570	500	8340	10	1	10347861	1244	-12.37	25.25	12	0.43	-972.00	476.00	18590	20230524	-35.34	11530	20230626	4.25	18590	-35.34	20230524	11530	4.25	20230626	18590	-35.34	20230524	11530	4.25	20230626	0.10	N	340810	500	51 억	125343	N	N	N	N
55	20230721	111116	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11960	40	2	0.34	497829880	41440	38.41	11920	12130	11900	15490	8350	11920	12013.27	1.21	0	4370	12386	12152	11996	11762	11606	12270	11880	52	3570	500	8340	10	1	10347861	1238	-12.30	25.13	12	0.40	-972.00	476.00	18590	20230524	-35.66	11530	20230626	3.73	18590	-35.66	20230524	11530	3.73	20230626	18590	-35.66	20230524	11530	3.73	20230626	0.10	N	340810	500	51 억	125343	N	N	N	N
56	20230721	101113	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12050	130	2	1.09	277363430	23092	21.40	11920	12130	11900	15490	8350	11920	12011.23	1.21	0	-22	12386	12152	11996	11762	11606	12270	11880	52	3570	500	8340	10	1	10347861	1247	-12.40	25.32	12	0.22	-972.00	476.00	18590	20230524	-35.18	11530	20230626	4.51	18590	-35.18	20230524	11530	4.51	20230626	18590	-35.18	20230524	11530	4.51	20230626	0.10	N	340810	500	51 억	125343	N	N	N	N
57	20230721	091110	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11910	-10	5	-0.08	37060940	3102	2.87	11920	12010	11900	15490	8350	11920	11947.43	1.21	0	-1148	12386	12152	11996	11762	11606	12270	11880	52	3570	500	8340	10	1	10347861	1232	-12.25	25.02	12	0.03	-972.00	476.00	18590	20230524	-35.93	11530	20230626	3.30	18590	-35.93	20230524	11530	3.30	20230626	18590	-35.93	20230524	11530	3.30	20230626	0.10	N	340810	500	51 억	125343	N	N	N	N
58	20230720	161059	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11920	0	3	0.00	1235140410	103183	108.67	11910	12230	11840	15490	8350	11920	11970.50	1.13	0	8459	12326	12122	11986	11782	11646	12055	11715	52	3570	500	8340	10	1	10347861	1233	-12.26	25.04	12	1.00	-972.00	476.00	18590	20230524	-35.88	11530	20230626	3.38	18590	-35.88	20230524	11530	3.38	20230626	18590	-35.88	20230524	11530	3.38	20230626	0.09	N	340810	500	51 억	116884	N	N	N	N
59	20230720	151059	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11930	10	2	0.08	1204621670	100623	105.97	11910	12230	11840	15490	8350	11920	11971.63	1.13	0	8577	12326	12122	11986	11782	11646	12055	11715	52	3570	500	8340	10	1	10347861	1234	-12.27	25.06	12	0.97	-972.00	476.00	18590	20230524	-35.83	11530	20230626	3.47	18590	-35.83	20230524	11530	3.47	20230626	18590	-35.83	20230524	11530	3.47	20230626	0.09	N	340810	500	51 억	116884	N	N	N	N
60	20230720	141057	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11960	40	2	0.34	1146674300	95762	100.85	11910	12230	11840	15490	8350	11920	11974.21	1.13	0	8577	12326	12122	11986	11782	11646	12055	11715	52	3570	500	8340	10	1	10347861	1238	-12.30	25.13	12	0.93	-972.00	476.00	18590	20230524	-35.66	11530	20230626	3.73	18590	-35.66	20230524	11530	3.73	20230626	18590	-35.66	20230524	11530	3.73	20230626	0.09	N	340810	500	51 억	116884	N	N	N	N
61	20230720	131059	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11900	-20	5	-0.17	1087822980	90823	95.65	11910	12230	11840	15490	8350	11920	11977.40	1.13	0	8544	12326	12122	11986	11782	11646	12055	11715	52	3570	500	8340	10	1	10347861	1231	-12.24	25.00	12	0.88	-972.00	476.00	18590	20230524	-35.99	11530	20230626	3.21	18590	-35.99	20230524	11530	3.21	20230626	18590	-35.99	20230524	11530	3.21	20230626	0.09	N	340810	500	51 억	116884	N	N	N	N
62	20230720	121108	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11920	0	3	0.00	972498130	81144	85.46	11910	12230	11840	15490	8350	11920	11984.84	1.13	0	8794	12326	12122	11986	11782	11646	12055	11715	52	3570	500	8340	10	1	10347861	1233	-12.26	25.04	12	0.78	-972.00	476.00	18590	20230524	-35.88	11530	20230626	3.38	18590	-35.88	20230524	11530	3.38	20230626	18590	-35.88	20230524	11530	3.38	20230626	0.09	N	340810	500	51 억	116884	N	N	N	N
63	20230720	111105	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11880	-40	5	-0.34	789131570	65721	69.21	11910	12230	11840	15490	8350	11920	12007.30	1.13	0	7161	12326	12122	11986	11782	11646	12055	11715	52	3570	500	8340	10	1	10347861	1229	-12.22	24.96	12	0.64	-972.00	476.00	18590	20230524	-36.09	11530	20230626	3.04	18590	-36.09	20230524	11530	3.04	20230626	18590	-36.09	20230524	11530	3.04	20230626	0.09	N	340810	500	51 억	116884	N	N	N	N
64	20230720	101051	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12030	110	2	0.92	434543570	36007	37.92	11910	12230	11880	15490	8350	11920	12068.31	1.13	0	5936	12326	12122	11986	11782	11646	12055	11715	52	3570	500	8340	10	1	10347861	1245	-12.38	25.27	12	0.35	-972.00	476.00	18590	20230524	-35.29	11530	20230626	4.34	18590	-35.29	20230524	11530	4.34	20230626	18590	-35.29	20230524	11530	4.34	20230626	0.09	N	340810	500	51 억	116884	N	N	N	N
65	20230720	091055	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12000	80	2	0.67	92297570	7753	8.17	11910	12000	11880	15490	8350	11920	11904.76	1.13	0	3526	12326	12122	11986	11782	11646	12055	11715	52	3570	500	8340	10	1	10347861	1242	-12.35	25.21	12	0.07	-972.00	476.00	18590	20230524	-35.45	11530	20230626	4.08	18590	-35.45	20230524	11530	4.08	20230626	18590	-35.45	20230524	11530	4.08	20230626	0.09	N	340810	500	51 억	116884	N	N	N	N
66	20230719	161114	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11920	-80	5	-0.67	1127912660	94014	72.82	11960	12190	11850	15600	8400	12000	11997.53	1.12	0	1288	12673	12336	12153	11816	11633	12245	11725	52	3600	500	8400	10	1	10347861	1233	-12.26	25.04	12	0.91	-972.00	476.00	18590	20230524	-35.88	11530	20230626	3.38	18590	-35.88	20230524	11530	3.38	20230626	18590	-35.88	20230524	11530	3.38	20230626	0.07	N	340810	500	51 억	115595	N	N	N	N
67	20230719	151113	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11960	-40	5	-0.33	1085125500	90430	70.05	11960	12190	11850	15600	8400	12000	11999.62	1.12	0	1328	12673	12336	12153	11816	11633	12245	11725	52	3600	500	8400	10	1	10347861	1238	-12.30	25.13	12	0.87	-972.00	476.00	18590	20230524	-35.66	11530	20230626	3.73	18590	-35.66	20230524	11530	3.73	20230626	18590	-35.66	20230524	11530	3.73	20230626	0.07	N	340810	500	51 억	115595	N	N	N	N
68	20230719	141118	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11970	-30	5	-0.25	923263650	76901	59.57	11960	12190	11850	15600	8400	12000	12005.87	1.12	0	4128	12673	12336	12153	11816	11633	12245	11725	52	3600	500	8400	10	1	10347861	1239	-12.31	25.15	12	0.74	-972.00	476.00	18590	20230524	-35.61	11530	20230626	3.82	18590	-35.61	20230524	11530	3.82	20230626	18590	-35.61	20230524	11530	3.82	20230626	0.07	N	340810	500	51 억	115595	N	N	N	N
69	20230719	131102	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12050	50	2	0.42	717849160	59788	46.31	11960	12190	11850	15600	8400	12000	12006.58	1.12	0	4303	12673	12336	12153	11816	11633	12245	11725	52	3600	500	8400	10	1	10347861	1247	-12.40	25.32	12	0.58	-972.00	476.00	18590	20230524	-35.18	11530	20230626	4.51	18590	-35.18	20230524	11530	4.51	20230626	18590	-35.18	20230524	11530	4.51	20230626	0.07	N	340810	500	51 억	115595	N	N	N	N
70	20230719	121121	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12070	70	2	0.58	654194260	54508	42.22	11960	12190	11850	15600	8400	12000	12001.80	1.12	0	4438	12673	12336	12153	11816	11633	12245	11725	52	3600	500	8400	10	1	10347861	1249	-12.42	25.36	12	0.53	-972.00	476.00	18590	20230524	-35.07	11530	20230626	4.68	18590	-35.07	20230524	11530	4.68	20230626	18590	-35.07	20230524	11530	4.68	20230626	0.07	N	340810	500	51 억	115595	N	N	N	N
71	20230719	111116	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12050	50	2	0.42	559099660	46610	36.10	11960	12190	11850	15600	8400	12000	11995.27	1.12	0	7634	12673	12336	12153	11816	11633	12245	11725	52	3600	500	8400	10	1	10347861	1247	-12.40	25.32	12	0.45	-972.00	476.00	18590	20230524	-35.18	11530	20230626	4.51	18590	-35.18	20230524	11530	4.51	20230626	18590	-35.18	20230524	11530	4.51	20230626	0.07	N	340810	500	51 억	115595	N	N	N	N
72	20230719	101108	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12070	70	2	0.58	466066320	38886	30.12	11960	12190	11850	15600	8400	12000	11985.45	1.12	0	6785	12673	12336	12153	11816	11633	12245	11725	52	3600	500	8400	10	1	10347861	1249	-12.42	25.36	12	0.38	-972.00	476.00	18590	20230524	-35.07	11530	20230626	4.68	18590	-35.07	20230524	11530	4.68	20230626	18590	-35.07	20230524	11530	4.68	20230626	0.07	N	340810	500	51 억	115595	N	N	N	N
73	20230719	091106	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11960	-40	5	-0.33	58210410	4861	3.77	11960	12010	11950	15600	8400	12000	11974.99	1.12	0	-961	12673	12336	12153	11816	11633	12245	11725	52	3600	500	8400	10	1	10347861	1238	-12.30	25.13	12	0.05	-972.00	476.00	18590	20230524	-35.66	11530	20230626	3.73	18590	-35.66	20230524	11530	3.73	20230626	18590	-35.66	20230524	11530	3.73	20230626	0.07	N	340810	500	51 억	115595	N	N	N	N
74	20230718	161106	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12000	-420	5	-3.38	1546019280	127794	40.61	12470	12490	11970	16140	8700	12420	12097.99	1.38	0	-28447	13120	12770	12250	11900	11380	12945	12075	52	3720	500	8690	10	1	10347861	1242	-12.35	25.21	12	1.23	-972.00	476.00	18590	20230524	-35.45	11530	20230626	4.08	18590	-35.45	20230524	11530	4.08	20230626	18590	-35.45	20230524	11530	4.08	20230626	0.08	N	340810	500	51 억	142939	N	N	N	N
75	20230718	151105	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12000	-420	5	-3.38	1488427730	122996	39.09	12470	12490	11970	16140	8700	12420	12101.43	1.38	0	-28370	13120	12770	12250	11900	11380	12945	12075	52	3720	500	8690	10	1	10347861	1242	-12.35	25.21	12	1.19	-972.00	476.00	18590	20230524	-35.45	11530	20230626	4.08	18590	-35.45	20230524	11530	4.08	20230626	18590	-35.45	20230524	11530	4.08	20230626	0.08	N	340810	500	51 억	142939	N	N	N	N
76	20230718	141100	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11980	-440	5	-3.54	1296453420	106987	34.00	12470	12490	11980	16140	8700	12420	12117.86	1.38	0	-26482	13120	12770	12250	11900	11380	12945	12075	52	3720	500	8690	10	1	10347861	1240	-12.33	25.17	12	1.03	-972.00	476.00	18590	20230524	-35.56	11530	20230626	3.90	18590	-35.56	20230524	11530	3.90	20230626	18590	-35.56	20230524	11530	3.90	20230626	0.08	N	340810	500	51 억	142939	N	N	N	N
77	20230718	131101	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12010	-410	5	-3.30	1151384890	94896	30.16	12470	12490	11980	16140	8700	12420	12133.12	1.38	0	-27197	13120	12770	12250	11900	11380	12945	12075	52	3720	500	8690	10	1	10347861	1243	-12.36	25.23	12	0.92	-972.00	476.00	18590	20230524	-35.40	11530	20230626	4.16	18590	-35.40	20230524	11530	4.16	20230626	18590	-35.40	20230524	11530	4.16	20230626	0.08	N	340810	500	51 억	142939	N	N	N	N
78	20230718	121112	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12060	-360	5	-2.90	1077406190	88734	28.20	12470	12490	11980	16140	8700	12420	12141.98	1.38	0	-26696	13120	12770	12250	11900	11380	12945	12075	52	3720	500	8690	10	1	10347861	1248	-12.41	25.34	12	0.86	-972.00	476.00	18590	20230524	-35.13	11530	20230626	4.60	18590	-35.13	20230524	11530	4.60	20230626	18590	-35.13	20230524	11530	4.60	20230626	0.08	N	340810	500	51 억	142939	N	N	N	N
79	20230718	111109	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12020	-400	5	-3.22	976310620	80310	25.52	12470	12490	11990	16140	8700	12420	12156.78	1.38	0	-24541	13120	12770	12250	11900	11380	12945	12075	52	3720	500	8690	10	1	10347861	1244	-12.37	25.25	12	0.78	-972.00	476.00	18590	20230524	-35.34	11530	20230626	4.25	18590	-35.34	20230524	11530	4.25	20230626	18590	-35.34	20230524	11530	4.25	20230626	0.08	N	340810	500	51 억	142939	N	N	N	N
80	20230718	101102	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12110	-310	5	-2.50	763831770	62626	19.90	12470	12490	11990	16140	8700	12420	12196.72	1.38	0	-20646	13120	12770	12250	11900	11380	12945	12075	52	3720	500	8690	10	1	10347861	1253	-12.46	25.44	12	0.61	-972.00	476.00	18590	20230524	-34.86	11530	20230626	5.03	18590	-34.86	20230524	11530	5.03	20230626	18590	-34.86	20230524	11530	5.03	20230626	0.08	N	340810	500	51 억	142939	N	N	N	N
81	20230718	091058	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12350	-70	5	-0.56	159360660	12852	4.08	12470	12490	12310	16140	8700	12420	12399.68	1.38	0	-1146	13120	12770	12250	11900	11380	12945	12075	52	3720	500	8690	10	1	10347861	1278	-12.71	25.95	12	0.12	-972.00	476.00	18590	20230524	-33.57	11530	20230626	7.11	18590	-33.57	20230524	11530	7.11	20230626	18590	-33.57	20230524	11530	7.11	20230626	0.08	N	340810	500	51 억	142939	N	N	N	N
82	20230717	161102	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12420	370	2	3.07	3811844060	312470	349.86	11990	12600	11730	15660	8440	12050	12198.69	1.02	0	38408	12456	12252	12076	11872	11696	12355	11975	52	3610	500	8430	10	1	10347861	1285	-12.78	26.09	12	3.02	-972.00	476.00	18590	20230524	-33.19	11530	20230626	7.72	18590	-33.19	20230524	11530	7.72	20230626	18590	-33.19	20230524	11530	7.72	20230626	0.08	N	340810	500	51 억	105315	N	N	N	N
83	20230717	151056	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12380	330	2	2.74	3730838730	305944	342.55	11990	12600	11730	15660	8440	12050	12194.52	1.02	0	36821	12456	12252	12076	11872	11696	12355	11975	52	3610	500	8430	10	1	10347861	1281	-12.74	26.01	12	2.96	-972.00	476.00	18590	20230524	-33.41	11530	20230626	7.37	18590	-33.41	20230524	11530	7.37	20230626	18590	-33.41	20230524	11530	7.37	20230626	0.08	N	340810	500	51 억	105315	N	N	N	N
84	20230717	141100	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12370	320	2	2.66	3015570650	248516	278.25	11990	12540	11730	15660	8440	12050	12134.31	1.02	0	27396	12456	12252	12076	11872	11696	12355	11975	52	3610	500	8430	10	1	10347861	1280	-12.73	25.99	12	2.40	-972.00	476.00	18590	20230524	-33.46	11530	20230626	7.29	18590	-33.46	20230524	11530	7.29	20230626	18590	-33.46	20230524	11530	7.29	20230626	0.08	N	340810	500	51 억	105315	N	N	N	N
85	20230717	131049	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11990	-60	5	-0.50	1994186730	165861	185.71	11990	12370	11730	15660	8440	12050	12023.24	1.02	0	2458	12456	12252	12076	11872	11696	12355	11975	52	3610	500	8430	10	1	10347861	1241	-12.34	25.19	12	1.60	-972.00	476.00	18590	20230524	-35.50	11530	20230626	3.99	18590	-35.50	20230524	11530	3.99	20230626	18590	-35.50	20230524	11530	3.99	20230626	0.08	N	340810	500	51 억	105315	N	N	N	N
86	20230717	121100	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11870	-180	5	-1.49	1809409330	150408	168.41	11990	12370	11730	15660	8440	12050	12030.01	1.02	0	-1645	12456	12252	12076	11872	11696	12355	11975	52	3610	500	8430	10	1	10347861	1228	-12.21	24.94	12	1.45	-972.00	476.00	18590	20230524	-36.15	11530	20230626	2.95	18590	-36.15	20230524	11530	2.95	20230626	18590	-36.15	20230524	11530	2.95	20230626	0.08	N	340810	500	51 억	105315	N	N	N	N
87	20230717	111051	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11900	-150	5	-1.24	1470537920	121791	136.36	11990	12370	11730	15660	8440	12050	12074.27	1.02	0	-1843	12456	12252	12076	11872	11696	12355	11975	52	3610	500	8430	10	1	10347861	1231	-12.24	25.00	12	1.18	-972.00	476.00	18590	20230524	-35.99	11530	20230626	3.21	18590	-35.99	20230524	11530	3.21	20230626	18590	-35.99	20230524	11530	3.21	20230626	0.08	N	340810	500	51 억	105315	N	N	N	N
88	20230717	101051	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12100	50	2	0.41	1055017650	87055	97.47	11990	12370	11730	15660	8440	12050	12118.98	1.02	0	-2010	12456	12252	12076	11872	11696	12355	11975	52	3610	500	8430	10	1	10347861	1252	-12.45	25.42	12	0.84	-972.00	476.00	18590	20230524	-34.91	11530	20230626	4.94	18590	-34.91	20230524	11530	4.94	20230626	18590	-34.91	20230524	11530	4.94	20230626	0.08	N	340810	500	51 억	105315	N	N	N	N
89	20230717	091051	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11810	-240	5	-1.99	209375480	17635	19.75	11990	11990	11730	15660	8440	12050	11872.72	1.02	0	-2133	12456	12252	12076	11872	11696	12355	11975	52	3610	500	8430	10	1	10347861	1222	-12.15	24.81	12	0.17	-972.00	476.00	18590	20230524	-36.47	11530	20230626	2.43	18590	-36.47	20230524	11530	2.43	20230626	18590	-36.47	20230524	11530	2.43	20230626	0.08	N	340810	500	51 억	105315	N	N	N	N
90	20230714	161050	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12050	90	2	0.75	1057682120	87488	81.92	11950	12280	11900	15540	8380	11960	12089.50	0.95	0	7567	12453	12206	12073	11826	11693	12140	11760	52	3580	500	8370	10	1	10347861	1247	-12.40	25.32	12	0.85	-972.00	476.00	18590	20230524	-35.18	11530	20230626	4.51	18590	-35.18	20230524	11530	4.51	20230626	18590	-35.18	20230524	11530	4.51	20230626	0.04	N	340810	500	51 억	97938	N	N	N	N
91	20230714	151054	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12050	90	2	0.75	1031953010	85355	79.93	11950	12280	11900	15540	8380	11960	12090.13	0.95	0	7653	12453	12206	12073	11826	11693	12140	11760	52	3580	500	8370	10	1	10347861	1247	-12.40	25.32	12	0.82	-972.00	476.00	18590	20230524	-35.18	11530	20230626	4.51	18590	-35.18	20230524	11530	4.51	20230626	18590	-35.18	20230524	11530	4.51	20230626	0.04	N	340810	500	51 억	97938	N	N	N	N
92	20230714	141101	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12120	160	2	1.34	930353190	76928	72.04	11950	12280	11900	15540	8380	11960	12093.82	0.95	0	5515	12453	12206	12073	11826	11693	12140	11760	52	3580	500	8370	10	1	10347861	1254	-12.47	25.46	12	0.74	-972.00	476.00	18590	20230524	-34.80	11530	20230626	5.12	18590	-34.80	20230524	11530	5.12	20230626	18590	-34.80	20230524	11530	5.12	20230626	0.04	N	340810	500	51 억	97938	N	N	N	N
93	20230714	131046	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12200	240	2	2.01	811671140	67099	62.83	11950	12280	11900	15540	8380	11960	12096.62	0.95	0	4766	12453	12206	12073	11826	11693	12140	11760	52	3580	500	8370	10	1	10347861	1262	-12.55	25.63	12	0.65	-972.00	476.00	18590	20230524	-34.37	11530	20230626	5.81	18590	-34.37	20230524	11530	5.81	20230626	18590	-34.37	20230524	11530	5.81	20230626	0.04	N	340810	500	51 억	97938	N	N	N	N
94	20230714	121045	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12230	270	2	2.26	710570150	58825	55.08	11950	12280	11900	15540	8380	11960	12079.39	0.95	0	4972	12453	12206	12073	11826	11693	12140	11760	52	3580	500	8370	10	1	10347861	1266	-12.58	25.69	12	0.57	-972.00	476.00	18590	20230524	-34.21	11530	20230626	6.07	18590	-34.21	20230524	11530	6.07	20230626	18590	-34.21	20230524	11530	6.07	20230626	0.04	N	340810	500	51 억	97938	N	N	N	N
95	20230714	111058	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12100	140	2	1.17	504330740	41894	39.23	11950	12170	11900	15540	8380	11960	12038.26	0.95	0	3063	12453	12206	12073	11826	11693	12140	11760	52	3580	500	8370	10	1	10347861	1252	-12.45	25.42	12	0.40	-972.00	476.00	18590	20230524	-34.91	11530	20230626	4.94	18590	-34.91	20230524	11530	4.94	20230626	18590	-34.91	20230524	11530	4.94	20230626	0.04	N	340810	500	51 억	97938	N	N	N	N
96	20230714	101058	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12050	90	2	0.75	378281710	31458	29.46	11950	12170	11900	15540	8380	11960	12024.98	0.95	0	2443	12453	12206	12073	11826	11693	12140	11760	52	3580	500	8370	10	1	10347861	1247	-12.40	25.32	12	0.30	-972.00	476.00	18590	20230524	-35.18	11530	20230626	4.51	18590	-35.18	20230524	11530	4.51	20230626	18590	-35.18	20230524	11530	4.51	20230626	0.04	N	340810	500	51 억	97938	N	N	N	N
97	20230714	091053	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11950	-10	5	-0.08	100298980	8393	7.86	11950	12010	11900	15540	8380	11960	11950.31	0.95	0	989	12453	12206	12073	11826	11693	12140	11760	52	3580	500	8370	10	1	10347861	1237	-12.29	25.11	12	0.08	-972.00	476.00	18590	20230524	-35.72	11530	20230626	3.64	18590	-35.72	20230524	11530	3.64	20230626	18590	-35.72	20230524	11530	3.64	20230626	0.04	N	340810	500	51 억	97938	N	N	N	N
98	20230713	161046	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11960	-50	5	-0.42	1256483510	104106	82.74	12100	12320	11940	15610	8410	12010	12070.09	0.94	0	541	12403	12206	12083	11886	11763	12145	11825	52	3600	500	8400	10	1	10347861	1238	-12.30	25.13	12	1.01	-972.00	476.00	18590	20230524	-35.66	11530	20230626	3.73	18590	-35.66	20230524	11530	3.73	20230626	18590	-35.66	20230524	11530	3.73	20230626	0.04	N	340810	500	51 억	97510	N	N	N	N
99	20230713	151043	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12000	-10	5	-0.08	1154975910	95628	76.01	12100	12320	11940	15610	8410	12010	12077.90	0.94	0	378	12403	12206	12083	11886	11763	12145	11825	52	3600	500	8400	10	1	10347861	1242	-12.35	25.21	12	0.92	-972.00	476.00	18590	20230524	-35.45	11530	20230626	4.08	18590	-35.45	20230524	11530	4.08	20230626	18590	-35.45	20230524	11530	4.08	20230626	0.04	N	340810	500	51 억	97510	N	N	N	N
100	20230713	141042	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12080	70	2	0.58	1050537960	86937	69.10	12100	12320	11940	15610	8410	12010	12084.02	0.94	0	-348	12403	12206	12083	11886	11763	12145	11825	52	3600	500	8400	10	1	10347861	1250	-12.43	25.38	12	0.84	-972.00	476.00	18590	20230524	-35.02	11530	20230626	4.77	18590	-35.02	20230524	11530	4.77	20230626	18590	-35.02	20230524	11530	4.77	20230626	0.04	N	340810	500	51 억	97510	N	N	N	N
101	20230713	131047	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11990	-20	5	-0.17	960642460	79495	63.18	12100	12320	11940	15610	8410	12010	12084.44	0.94	0	314	12403	12206	12083	11886	11763	12145	11825	52	3600	500	8400	10	1	10347861	1241	-12.34	25.19	12	0.77	-972.00	476.00	18590	20230524	-35.50	11530	20230626	3.99	18590	-35.50	20230524	11530	3.99	20230626	18590	-35.50	20230524	11530	3.99	20230626	0.04	N	340810	500	51 억	97510	N	N	N	N
102	20230713	121042	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11960	-50	5	-0.42	869113580	71844	57.10	12100	12320	11940	15610	8410	12010	12097.40	0.94	0	684	12403	12206	12083	11886	11763	12145	11825	52	3600	500	8400	10	1	10347861	1238	-12.30	25.13	12	0.69	-972.00	476.00	18590	20230524	-35.66	11530	20230626	3.73	18590	-35.66	20230524	11530	3.73	20230626	18590	-35.66	20230524	11530	3.73	20230626	0.04	N	340810	500	51 억	97510	N	N	N	N
103	20230713	111045	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12040	30	2	0.25	655444360	53999	42.92	12100	12320	12000	15610	8410	12010	12138.41	0.94	0	2564	12403	12206	12083	11886	11763	12145	11825	52	3600	500	8400	10	1	10347861	1246	-12.39	25.29	12	0.52	-972.00	476.00	18590	20230524	-35.23	11530	20230626	4.42	18590	-35.23	20230524	11530	4.42	20230626	18590	-35.23	20230524	11530	4.42	20230626	0.04	N	340810	500	51 억	97510	N	N	N	N
104	20230713	101038	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12180	170	2	1.42	493271590	40553	32.23	12100	12320	12000	15610	8410	12010	12164.15	0.94	0	4578	12403	12206	12083	11886	11763	12145	11825	52	3600	500	8400	10	1	10347861	1260	-12.53	25.59	12	0.39	-972.00	476.00	18590	20230524	-34.48	11530	20230626	5.64	18590	-34.48	20230524	11530	5.64	20230626	18590	-34.48	20230524	11530	5.64	20230626	0.04	N	340810	500	51 억	97510	N	N	N	N
105	20230713	091041	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12140	130	2	1.08	135266120	11183	8.89	12100	12140	12000	15610	8410	12010	12096.76	0.94	0	905	12403	12206	12083	11886	11763	12145	11825	52	3600	500	8400	10	1	10347861	1256	-12.49	25.50	12	0.11	-972.00	476.00	18590	20230524	-34.70	11530	20230626	5.29	18590	-34.70	20230524	11530	5.29	20230626	18590	-34.70	20230524	11530	5.29	20230626	0.04	N	340810	500	51 억	97510	N	N	N	N
106	20230712	161038	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12010	-290	5	-2.36	1490276350	123582	44.65	12150	12280	11960	15990	8610	12300	12059.04	0.94	0	517	13606	12952	12546	11892	11486	12750	11690	52	3690	500	8610	10	1	10347861	1243	-12.36	25.23	12	1.19	-972.00	476.00	18590	20230524	-35.40	11530	20230626	4.16	18590	-35.40	20230524	11530	4.16	20230626	18590	-35.40	20230524	11530	4.16	20230626	0.04	N	340810	500	51 억	97416	N	N	N	N
107	20230712	151028	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11970	-330	5	-2.68	1370964800	113630	41.05	12150	12280	11960	15990	8610	12300	12065.12	0.94	0	-471	13606	12952	12546	11892	11486	12750	11690	52	3690	500	8610	10	1	10347861	1239	-12.31	25.15	12	1.10	-972.00	476.00	18590	20230524	-35.61	11530	20230626	3.82	18590	-35.61	20230524	11530	3.82	20230626	18590	-35.61	20230524	11530	3.82	20230626	0.04	N	340810	500	51 억	97416	N	N	N	N
108	20230712	141025	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12050	-250	5	-2.03	951562140	78672	28.42	12150	12280	12020	15990	8610	12300	12095.26	0.94	0	-663	13606	12952	12546	11892	11486	12750	11690	52	3690	500	8610	10	1	10347861	1247	-12.40	25.32	12	0.76	-972.00	476.00	18590	20230524	-35.18	11530	20230626	4.51	18590	-35.18	20230524	11530	4.51	20230626	18590	-35.18	20230524	11530	4.51	20230626	0.04	N	340810	500	51 억	97416	N	N	N	N
109	20230712	131027	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12040	-260	5	-2.11	823636730	68049	24.59	12150	12280	12030	15990	8610	12300	12103.53	0.94	0	-811	13606	12952	12546	11892	11486	12750	11690	52	3690	500	8610	10	1	10347861	1246	-12.39	25.29	12	0.66	-972.00	476.00	18590	20230524	-35.23	11530	20230626	4.42	18590	-35.23	20230524	11530	4.42	20230626	18590	-35.23	20230524	11530	4.42	20230626	0.04	N	340810	500	51 억	97416	N	N	N	N
110	20230712	121033	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12090	-210	5	-1.71	664507250	54843	19.81	12150	12280	12040	15990	8610	12300	12116.47	0.94	0	-839	13606	12952	12546	11892	11486	12750	11690	52	3690	500	8610	10	1	10347861	1251	-12.44	25.40	12	0.53	-972.00	476.00	18590	20230524	-34.97	11530	20230626	4.86	18590	-34.97	20230524	11530	4.86	20230626	18590	-34.97	20230524	11530	4.86	20230626	0.04	N	340810	500	51 억	97416	N	N	N	N
111	20230712	111032	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12090	-210	5	-1.71	562169020	46366	16.75	12150	12280	12040	15990	8610	12300	12124.52	0.94	0	1109	13606	12952	12546	11892	11486	12750	11690	52	3690	500	8610	10	1	10347861	1251	-12.44	25.40	12	0.45	-972.00	476.00	18590	20230524	-34.97	11530	20230626	4.86	18590	-34.97	20230524	11530	4.86	20230626	18590	-34.97	20230524	11530	4.86	20230626	0.04	N	340810	500	51 억	97416	N	N	N	N
112	20230712	101032	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12150	-150	5	-1.22	408663990	33658	12.16	12150	12280	12070	15990	8610	12300	12141.57	0.94	0	2662	13606	12952	12546	11892	11486	12750	11690	52	3690	500	8610	10	1	10347861	1257	-12.50	25.53	12	0.33	-972.00	476.00	18590	20230524	-34.64	11530	20230626	5.38	18590	-34.64	20230524	11530	5.38	20230626	18590	-34.64	20230524	11530	5.38	20230626	0.04	N	340810	500	51 억	97416	N	N	N	N
113	20230712	091033	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12140	-160	5	-1.30	166661220	13734	4.96	12150	12220	12090	15990	8610	12300	12134.70	0.94	0	28	13606	12952	12546	11892	11486	12750	11690	52	3690	500	8610	10	1	10347861	1256	-12.49	25.50	12	0.13	-972.00	476.00	18590	20230524	-34.70	11530	20230626	5.29	18590	-34.70	20230524	11530	5.29	20230626	18590	-34.70	20230524	11530	5.29	20230626	0.04	N	340810	500	51 억	97416	N	N	N	N
114	20230711	161019	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12300	-380	5	-3.00	3387562550	268822	81.34	12930	13200	12140	16480	8880	12680	12601.95	1.19	0	-27701	13413	13046	12623	12256	11833	13230	12440	52	3800	500	8870	10	1	10347861	1273	-12.65	25.84	12	2.60	-972.00	476.00	18590	20230524	-33.84	11530	20230626	6.68	18590	-33.84	20230524	11530	6.68	20230626	18590	-33.84	20230524	11530	6.68	20230626	0.24	N	340810	500	51 억	122653	N	N	N	N
115	20230711	151015	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12310	-370	5	-2.92	3301925790	261857	79.23	12930	13200	12140	16480	8880	12680	12609.65	1.19	0	-25792	13413	13046	12623	12256	11833	13230	12440	52	3800	500	8870	10	1	10347861	1274	-12.66	25.86	12	2.53	-972.00	476.00	18590	20230524	-33.78	11530	20230626	6.76	18590	-33.78	20230524	11530	6.76	20230626	18590	-33.78	20230524	11530	6.76	20230626	0.24	N	340810	500	51 억	122653	N	N	N	N
116	20230711	141008	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12310	-370	5	-2.92	2984927200	235896	71.38	12930	13200	12230	16480	8880	12680	12653.57	1.19	0	-24122	13413	13046	12623	12256	11833	13230	12440	52	3800	500	8870	10	1	10347861	1274	-12.66	25.86	12	2.28	-972.00	476.00	18590	20230524	-33.78	11530	20230626	6.76	18590	-33.78	20230524	11530	6.76	20230626	18590	-33.78	20230524	11530	6.76	20230626	0.24	N	340810	500	51 억	122653	N	N	N	N
117	20230711	130959	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12290	-390	5	-3.08	2739922340	215954	65.34	12930	13200	12280	16480	8880	12680	12687.53	1.19	0	-22974	13413	13046	12623	12256	11833	13230	12440	52	3800	500	8870	10	1	10347861	1272	-12.64	25.82	12	2.09	-972.00	476.00	18590	20230524	-33.89	11530	20230626	6.59	18590	-33.89	20230524	11530	6.59	20230626	18590	-33.89	20230524	11530	6.59	20230626	0.24	N	340810	500	51 억	122653	N	N	N	N
118	20230711	121021	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12410	-270	5	-2.13	2487519710	195504	59.15	12930	13200	12350	16480	8880	12680	12723.63	1.19	0	-16910	13413	13046	12623	12256	11833	13230	12440	52	3800	500	8870	10	1	10347861	1284	-12.77	26.07	12	1.89	-972.00	476.00	18590	20230524	-33.24	11530	20230626	7.63	18590	-33.24	20230524	11530	7.63	20230626	18590	-33.24	20230524	11530	7.63	20230626	0.24	N	340810	500	51 억	122653	N	N	N	N
119	20230711	111026	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12370	-310	5	-2.44	2353016090	184676	55.88	12930	13200	12350	16480	8880	12680	12741.33	1.19	0	-13211	13413	13046	12623	12256	11833	13230	12440	52	3800	500	8870	10	1	10347861	1280	-12.73	25.99	12	1.78	-972.00	476.00	18590	20230524	-33.46	11530	20230626	7.29	18590	-33.46	20230524	11530	7.29	20230626	18590	-33.46	20230524	11530	7.29	20230626	0.24	N	340810	500	51 억	122653	N	N	N	N
120	20230711	101024	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12560	-120	5	-0.95	1809568410	141011	42.67	12930	13200	12500	16480	8880	12680	12832.83	1.19	0	-9824	13413	13046	12623	12256	11833	13230	12440	52	3800	500	8870	10	1	10347861	1300	-12.92	26.39	12	1.36	-972.00	476.00	18590	20230524	-32.44	11530	20230626	8.93	18590	-32.44	20230524	11530	8.93	20230626	18590	-32.44	20230524	11530	8.93	20230626	0.24	N	340810	500	51 억	122653	N	N	N	N
121	20230711	091019	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12780	100	2	0.79	1037536780	79982	24.20	12930	13200	12730	16480	8880	12680	12972.18	1.19	0	716	13413	13046	12623	12256	11833	13230	12440	52	3800	500	8870	10	1	10347861	1322	-13.15	26.85	12	0.77	-972.00	476.00	18590	20230524	-31.25	11530	20230626	10.84	18590	-31.25	20230524	11530	10.84	20230626	18590	-31.25	20230524	11530	10.84	20230626	0.24	N	340810	500	51 억	122653	N	N	N	N
122	20230710	161012	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12680	720	2	6.02	4004145040	318022	280.74	12300	12990	12200	15540	8380	11960	12590.44	0.91	0	27913	12580	12270	12090	11780	11600	12180	11690	52	3580	500	8370	10	1	10347861	1312	-13.05	26.64	12	3.07	-972.00	476.00	18590	20230524	-31.79	11530	20230626	9.97	18590	-31.79	20230524	11530	9.97	20230626	18590	-31.79	20230524	11530	9.97	20230626	0.24	N	340810	500	51 억	94147	N	N	N	N
123	20230710	151014	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12660	700	2	5.85	3830851100	304337	268.66	12300	12990	12200	15540	8380	11960	12587.53	0.91	0	26301	12580	12270	12090	11780	11600	12180	11690	52	3580	500	8370	10	1	10347861	1310	-13.02	26.60	12	2.94	-972.00	476.00	18590	20230524	-31.90	11530	20230626	9.80	18590	-31.90	20230524	11530	9.80	20230626	18590	-31.90	20230524	11530	9.80	20230626	0.24	N	340810	500	51 억	94147	N	N	N	N
124	20230710	141003	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12750	790	2	6.61	3568336380	283612	250.37	12300	12990	12200	15540	8380	11960	12581.75	0.91	0	22497	12580	12270	12090	11780	11600	12180	11690	52	3580	500	8370	10	1	10347861	1319	-13.12	26.79	12	2.74	-972.00	476.00	18590	20230524	-31.41	11530	20230626	10.58	18590	-31.41	20230524	11530	10.58	20230626	18590	-31.41	20230524	11530	10.58	20230626	0.24	N	340810	500	51 억	94147	N	N	N	N
125	20230710	130952	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12510	550	2	4.60	3144219840	250179	220.85	12300	12990	12200	15540	8380	11960	12567.88	0.91	0	12459	12580	12270	12090	11780	11600	12180	11690	52	3580	500	8370	10	1	10347861	1295	-12.87	26.28	12	2.42	-972.00	476.00	18590	20230524	-32.71	11530	20230626	8.50	18590	-32.71	20230524	11530	8.50	20230626	18590	-32.71	20230524	11530	8.50	20230626	0.24	N	340810	500	51 억	94147	N	N	N	N
126	20230710	121019	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12500	540	2	4.52	2953365810	234867	207.34	12300	12990	12200	15540	8380	11960	12574.63	0.91	0	10861	12580	12270	12090	11780	11600	12180	11690	52	3580	500	8370	10	1	10347861	1293	-12.86	26.26	12	2.27	-972.00	476.00	18590	20230524	-32.76	11530	20230626	8.41	18590	-32.76	20230524	11530	8.41	20230626	18590	-32.76	20230524	11530	8.41	20230626	0.24	N	340810	500	51 억	94147	N	N	N	N
127	20230710	111015	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12500	540	2	4.52	2826313420	224714	198.37	12300	12990	12200	15540	8380	11960	12577.38	0.91	0	10685	12580	12270	12090	11780	11600	12180	11690	52	3580	500	8370	10	1	10347861	1293	-12.86	26.26	12	2.17	-972.00	476.00	18590	20230524	-32.76	11530	20230626	8.41	18590	-32.76	20230524	11530	8.41	20230626	18590	-32.76	20230524	11530	8.41	20230626	0.24	N	340810	500	51 억	94147	N	N	N	N
128	20230710	101016	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12610	650	2	5.43	2494712480	198346	175.10	12300	12990	12200	15540	8380	11960	12577.58	0.91	0	13178	12580	12270	12090	11780	11600	12180	11690	52	3580	500	8370	10	1	10347861	1305	-12.97	26.49	12	1.92	-972.00	476.00	18590	20230524	-32.17	11530	20230626	9.37	18590	-32.17	20230524	11530	9.37	20230626	18590	-32.17	20230524	11530	9.37	20230626	0.24	N	340810	500	51 억	94147	N	N	N	N
129	20230710	091007	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12600	640	2	5.35	1305841590	103995	91.81	12300	12990	12200	15540	8380	11960	12556.77	0.91	0	2115	12580	12270	12090	11780	11600	12180	11690	52	3580	500	8370	10	1	10347861	1304	-12.96	26.47	12	1.00	-972.00	476.00	18590	20230524	-32.22	11530	20230626	9.28	18590	-32.22	20230524	11530	9.28	20230626	18590	-32.22	20230524	11530	9.28	20230626	0.24	N	340810	500	51 억	94147	N	N	N	N
130	20230707	161004	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11960	-190	5	-1.56	1350015760	111740	34.67	12110	12400	11910	15790	8510	12150	12082.14	0.78	0	12336	13936	13042	12506	11612	11076	12775	11345	52	3640	500	8500	10	1	10347861	1238	-12.30	25.13	12	1.08	-972.00	476.00	18590	20230524	-35.66	11530	20230626	3.73	18590	-35.66	20230524	11530	3.73	20230626	18590	-35.66	20230524	11530	3.73	20230626	0.14	N	340810	500	51 억	80239	N	N	N	N
131	20230707	151004	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12000	-150	5	-1.23	1255906100	103870	32.22	12110	12400	11910	15790	8510	12150	12091.13	0.78	0	12454	13936	13042	12506	11612	11076	12775	11345	52	3640	500	8500	10	1	10347861	1242	-12.35	25.21	12	1.00	-972.00	476.00	18590	20230524	-35.45	11530	20230626	4.08	18590	-35.45	20230524	11530	4.08	20230626	18590	-35.45	20230524	11530	4.08	20230626	0.14	N	340810	500	51 억	80239	N	N	N	N
132	20230707	141022	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12050	-100	5	-0.82	1100125880	90911	28.20	12110	12400	11910	15790	8510	12150	12101.13	0.78	0	12557	13936	13042	12506	11612	11076	12775	11345	52	3640	500	8500	10	1	10347861	1247	-12.40	25.32	12	0.88	-972.00	476.00	18590	20230524	-35.18	11530	20230626	4.51	18590	-35.18	20230524	11530	4.51	20230626	18590	-35.18	20230524	11530	4.51	20230626	0.14	N	340810	500	51 억	80239	N	N	N	N
133	20230707	131010	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12100	-50	5	-0.41	789441600	65128	20.21	12110	12400	11910	15790	8510	12150	12121.38	0.78	0	454	13936	13042	12506	11612	11076	12775	11345	52	3640	500	8500	10	1	10347861	1252	-12.45	25.42	12	0.63	-972.00	476.00	18590	20230524	-34.91	11530	20230626	4.94	18590	-34.91	20230524	11530	4.94	20230626	18590	-34.91	20230524	11530	4.94	20230626	0.14	N	340810	500	51 억	80239	N	N	N	N
134	20230707	121013	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12100	-50	5	-0.41	762276910	62885	19.51	12110	12400	11910	15790	8510	12150	12121.76	0.78	0	1644	13936	13042	12506	11612	11076	12775	11345	52	3640	500	8500	10	1	10347861	1252	-12.45	25.42	12	0.61	-972.00	476.00	18590	20230524	-34.91	11530	20230626	4.94	18590	-34.91	20230524	11530	4.94	20230626	18590	-34.91	20230524	11530	4.94	20230626	0.14	N	340810	500	51 억	80239	N	N	N	N
135	20230707	111020	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12270	120	2	0.99	651501260	53759	16.68	12110	12400	11910	15790	8510	12150	12118.92	0.78	0	5552	13936	13042	12506	11612	11076	12775	11345	52	3640	500	8500	10	1	10347861	1270	-12.62	25.78	12	0.52	-972.00	476.00	18590	20230524	-34.00	11530	20230626	6.42	18590	-34.00	20230524	11530	6.42	20230626	18590	-34.00	20230524	11530	6.42	20230626	0.14	N	340810	500	51 억	80239	N	N	N	N
136	20230707	101004	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12150	0	3	0.00	428293990	35591	11.04	12110	12210	11910	15790	8510	12150	12033.76	0.78	0	3214	13936	13042	12506	11612	11076	12775	11345	52	3640	500	8500	10	1	10347861	1257	-12.50	25.53	12	0.34	-972.00	476.00	18590	20230524	-34.64	11530	20230626	5.38	18590	-34.64	20230524	11530	5.38	20230626	18590	-34.64	20230524	11530	5.38	20230626	0.14	N	340810	500	51 억	80239	N	N	N	N
137	20230707	091006	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12130	-20	5	-0.16	133441230	11137	3.46	12110	12150	11910	15790	8510	12150	11981.72	0.78	0	1166	13936	13042	12506	11612	11076	12775	11345	52	3640	500	8500	10	1	10347861	1255	-12.48	25.48	12	0.11	-972.00	476.00	18590	20230524	-34.75	11530	20230626	5.20	18590	-34.75	20230524	11530	5.20	20230626	18590	-34.75	20230524	11530	5.20	20230626	0.14	N	340810	500	51 억	80239	N	N	N	N
138	20230706	161006	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12150	-350	5	-2.80	3979196620	318681	47.03	12950	13400	11970	16250	8750	12500	12486.47	1.53	0	-40189	13846	13172	12526	11852	11206	13510	12190	52	3750	500	8750	10	1	10347861	1257	-12.50	25.53	12	3.08	-972.00	476.00	18590	20230524	-34.64	11530	20230626	5.38	18590	-34.64	20230524	11530	5.38	20230626	18590	-34.64	20230524	11530	5.38	20230626	0.15	N	340810	500	51 억	158179	N	N	N	N
139	20230706	151006	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12150	-350	5	-2.80	3832189200	306614	45.24	12950	13400	11970	16250	8750	12500	12498.42	1.53	0	-38780	13846	13172	12526	11852	11206	13510	12190	52	3750	500	8750	10	1	10347861	1257	-12.50	25.53	12	2.96	-972.00	476.00	18590	20230524	-34.64	11530	20230626	5.38	18590	-34.64	20230524	11530	5.38	20230626	18590	-34.64	20230524	11530	5.38	20230626	0.15	N	340810	500	51 억	158179	N	N	N	N
140	20230706	141007	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12070	-430	5	-3.44	3431624860	273375	40.34	12950	13400	11970	16250	8750	12500	12552.82	1.53	0	-40540	13846	13172	12526	11852	11206	13510	12190	52	3750	500	8750	10	1	10347861	1249	-12.42	25.36	12	2.64	-972.00	476.00	18590	20230524	-35.07	11530	20230626	4.68	18590	-35.07	20230524	11530	4.68	20230626	18590	-35.07	20230524	11530	4.68	20230626	0.15	N	340810	500	51 억	158179	N	N	N	N
141	20230706	131004	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12140	-360	5	-2.88	3000371410	237560	35.05	12950	13400	12130	16250	8750	12500	12629.97	1.53	0	-39413	13846	13172	12526	11852	11206	13510	12190	52	3750	500	8750	10	1	10347861	1256	-12.49	25.50	12	2.30	-972.00	476.00	18590	20230524	-34.70	11530	20230626	5.29	18590	-34.70	20230524	11530	5.29	20230626	18590	-34.70	20230524	11530	5.29	20230626	0.15	N	340810	500	51 억	158179	N	N	N	N
142	20230706	120935	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12280	-220	5	-1.76	2687696260	211966	31.28	12950	13400	12240	16250	8750	12500	12679.87	1.53	0	-30496	13846	13172	12526	11852	11206	13510	12190	52	3750	500	8750	10	1	10347861	1271	-12.63	25.80	12	2.05	-972.00	476.00	18590	20230524	-33.94	11530	20230626	6.50	18590	-33.94	20230524	11530	6.50	20230626	18590	-33.94	20230524	11530	6.50	20230626	0.15	N	340810	500	51 억	158179	N	N	N	N
143	20230706	111010	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12400	-100	5	-0.80	2478401630	194948	28.77	12950	13400	12240	16250	8750	12500	12713.18	1.53	0	-24785	13846	13172	12526	11852	11206	13510	12190	52	3750	500	8750	10	1	10347861	1283	-12.76	26.05	12	1.88	-972.00	476.00	18590	20230524	-33.30	11530	20230626	7.55	18590	-33.30	20230524	11530	7.55	20230626	18590	-33.30	20230524	11530	7.55	20230626	0.15	N	340810	500	51 억	158179	N	N	N	N
144	20230706	101006	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12570	70	2	0.56	1939929110	151542	22.36	12950	13400	12560	16250	8750	12500	12801.33	1.53	0	-18857	13846	13172	12526	11852	11206	13510	12190	52	3750	500	8750	10	1	10347861	1301	-12.93	26.41	12	1.46	-972.00	476.00	18590	20230524	-32.38	11530	20230626	9.02	18590	-32.38	20230524	11530	9.02	20230626	18590	-32.38	20230524	11530	9.02	20230626	0.15	N	340810	500	51 억	158179	N	N	N	N
145	20230706	091005	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12630	130	2	1.04	973256160	75537	11.15	12950	13400	12620	16250	8750	12500	12884.67	1.53	0	-14960	13846	13172	12526	11852	11206	13510	12190	52	3750	500	8750	10	1	10347861	1307	-12.99	26.53	12	0.73	-972.00	476.00	18590	20230524	-32.06	11530	20230626	9.54	18590	-32.06	20230524	11530	9.54	20230626	18590	-32.06	20230524	11530	9.54	20230626	0.15	N	340810	500	51 억	158179	N	N	N	N
146	20230705	161000	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12500	490	2	4.08	8587519920	673925	874.52	11880	13200	11880	15610	8410	12010	12742.84	1.14	0	46262	12283	12146	11923	11786	11563	12215	11855	52	3600	500	8400	10	1	10347861	1293	-12.86	26.26	12	6.51	-972.00	476.00	18590	20230524	-32.76	11530	20230626	8.41	18590	-32.76	20230524	11530	8.41	20230626	18590	-32.76	20230524	11530	8.41	20230626	0.15	N	340810	500	51 억	117933	N	N	N	N
147	20230705	150956	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12590	580	2	4.83	8447864690	662774	860.05	11880	13200	11880	15610	8410	12010	12746.22	1.14	0	47416	12283	12146	11923	11786	11563	12215	11855	52	3600	500	8400	10	1	10347861	1303	-12.95	26.45	12	6.40	-972.00	476.00	18590	20230524	-32.28	11530	20230626	9.19	18590	-32.28	20230524	11530	9.19	20230626	18590	-32.28	20230524	11530	9.19	20230626	0.15	N	340810	500	51 억	117933	N	N	N	N
148	20230705	140946	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12550	540	2	4.50	8129662730	637349	827.06	11880	13200	11880	15610	8410	12010	12755.43	1.14	0	47756	12283	12146	11923	11786	11563	12215	11855	52	3600	500	8400	10	1	10347861	1299	-12.91	26.37	12	6.16	-972.00	476.00	18590	20230524	-32.49	11530	20230626	8.85	18590	-32.49	20230524	11530	8.85	20230626	18590	-32.49	20230524	11530	8.85	20230626	0.15	N	340810	500	51 억	117933	N	N	N	N
149	20230705	130949	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12790	780	2	6.49	7353509950	576074	747.55	11880	13200	11880	15610	8410	12010	12764.87	1.14	0	37115	12283	12146	11923	11786	11563	12215	11855	52	3600	500	8400	10	1	10347861	1323	-13.16	26.87	12	5.57	-972.00	476.00	18590	20230524	-31.20	11530	20230626	10.93	18590	-31.20	20230524	11530	10.93	20230626	18590	-31.20	20230524	11530	10.93	20230626	0.15	N	340810	500	51 억	117933	N	N	N	N
150	20230705	120946	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12490	480	2	4.00	1529792440	123681	160.50	11880	12570	11880	15610	8410	12010	12368.86	1.14	0	16977	12283	12146	11923	11786	11563	12215	11855	52	3600	500	8400	10	1	10347861	1292	-12.85	26.24	12	1.20	-972.00	476.00	18590	20230524	-32.81	11530	20230626	8.33	18590	-32.81	20230524	11530	8.33	20230626	18590	-32.81	20230524	11530	8.33	20230626	0.15	N	340810	500	51 억	117933	N	N	N	N
151	20230705	110957	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12430	420	2	3.50	1381716620	111794	145.07	11880	12570	11880	15610	8410	12010	12359.49	1.14	0	12496	12283	12146	11923	11786	11563	12215	11855	52	3600	500	8400	10	1	10347861	1286	-12.79	26.11	12	1.08	-972.00	476.00	18590	20230524	-33.14	11530	20230626	7.81	18590	-33.14	20230524	11530	7.81	20230626	18590	-33.14	20230524	11530	7.81	20230626	0.15	N	340810	500	51 억	117933	N	N	N	N
152	20230705	100949	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12380	370	2	3.08	1166449700	94449	122.56	11880	12570	11880	15610	8410	12010	12350.05	1.14	0	13101	12283	12146	11923	11786	11563	12215	11855	52	3600	500	8400	10	1	10347861	1281	-12.74	26.01	12	0.91	-972.00	476.00	18590	20230524	-33.41	11530	20230626	7.37	18590	-33.41	20230524	11530	7.37	20230626	18590	-33.41	20230524	11530	7.37	20230626	0.15	N	340810	500	51 억	117933	N	N	N	N
153	20230705	090948	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12170	160	2	1.33	144093810	12003	15.58	11880	12170	11880	15610	8410	12010	12004.82	1.14	0	5451	12283	12146	11923	11786	11563	12215	11855	52	3600	500	8400	10	1	10347861	1259	-12.52	25.57	12	0.12	-972.00	476.00	18590	20230524	-34.53	11530	20230626	5.55	18590	-34.53	20230524	11530	5.55	20230626	18590	-34.53	20230524	11530	5.55	20230626	0.15	N	340810	500	51 억	117933	N	N	N	N
154	20230704	160944	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12010	240	2	2.04	911939560	76522	74.97	11700	12060	11700	15300	8240	11770	11916.83	1.04	0	11045	12043	11906	11753	11616	11463	11975	11685	52	3530	500	8230	10	1	10347861	1243	-12.36	25.23	12	0.74	-972.00	476.00	18590	20230524	-35.40	11530	20230626	4.16	18590	-35.40	20230524	11530	4.16	20230626	18590	-35.40	20230524	11530	4.16	20230626	0.15	N	340810	500	51 억	107907	N	N	N	N
155	20230704	150932	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11990	220	2	1.87	871809240	73180	71.69	11700	12060	11700	15300	8240	11770	11913.22	1.04	0	11049	12043	11906	11753	11616	11463	11975	11685	52	3530	500	8230	10	1	10347861	1241	-12.34	25.19	12	0.71	-972.00	476.00	18590	20230524	-35.50	11530	20230626	3.99	18590	-35.50	20230524	11530	3.99	20230626	18590	-35.50	20230524	11530	3.99	20230626	0.15	N	340810	500	51 억	107907	N	N	N	N
156	20230704	140938	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11950	180	2	1.53	780083930	65520	64.19	11700	12060	11700	15300	8240	11770	11906.04	1.04	0	12165	12043	11906	11753	11616	11463	11975	11685	52	3530	500	8230	10	1	10347861	1237	-12.29	25.11	12	0.63	-972.00	476.00	18590	20230524	-35.72	11530	20230626	3.64	18590	-35.72	20230524	11530	3.64	20230626	18590	-35.72	20230524	11530	3.64	20230626	0.15	N	340810	500	51 억	107907	N	N	N	N
157	20230704	130926	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11990	220	2	1.87	639190400	53775	52.68	11700	12040	11700	15300	8240	11770	11886.39	1.04	0	11111	12043	11906	11753	11616	11463	11975	11685	52	3530	500	8230	10	1	10347861	1241	-12.34	25.19	12	0.52	-972.00	476.00	18590	20230524	-35.50	11530	20230626	3.99	18590	-35.50	20230524	11530	3.99	20230626	18590	-35.50	20230524	11530	3.99	20230626	0.15	N	340810	500	51 억	107907	N	N	N	N
158	20230704	120937	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11900	130	2	1.10	497053070	41894	41.04	11700	12020	11700	15300	8240	11770	11864.54	1.04	0	6744	12043	11906	11753	11616	11463	11975	11685	52	3530	500	8230	10	1	10347861	1231	-12.24	25.00	12	0.40	-972.00	476.00	18590	20230524	-35.99	11530	20230626	3.21	18590	-35.99	20230524	11530	3.21	20230626	18590	-35.99	20230524	11530	3.21	20230626	0.15	N	340810	500	51 억	107907	N	N	N	N
159	20230704	110930	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11900	130	2	1.10	451322660	38055	37.28	11700	12020	11700	15300	8240	11770	11859.75	1.04	0	6468	12043	11906	11753	11616	11463	11975	11685	52	3530	500	8230	10	1	10347861	1231	-12.24	25.00	12	0.37	-972.00	476.00	18590	20230524	-35.99	11530	20230626	3.21	18590	-35.99	20230524	11530	3.21	20230626	18590	-35.99	20230524	11530	3.21	20230626	0.15	N	340810	500	51 억	107907	N	N	N	N
160	20230704	100925	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11860	90	2	0.76	364313900	30745	30.12	11700	12020	11700	15300	8240	11770	11849.53	1.04	0	5424	12043	11906	11753	11616	11463	11975	11685	52	3530	500	8230	10	1	10347861	1227	-12.20	24.92	12	0.30	-972.00	476.00	18590	20230524	-36.20	11530	20230626	2.86	18590	-36.20	20230524	11530	2.86	20230626	18590	-36.20	20230524	11530	2.86	20230626	0.15	N	340810	500	51 억	107907	N	N	N	N
161	20230704	090925	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11840	70	2	0.59	68850930	5845	5.73	11700	11850	11700	15300	8240	11770	11779.46	1.04	0	2039	12043	11906	11753	11616	11463	11975	11685	52	3530	500	8230	10	1	10347861	1225	-12.18	24.87	12	0.06	-972.00	476.00	18590	20230524	-36.31	11530	20230626	2.69	18590	-36.31	20230524	11530	2.69	20230626	18590	-36.31	20230524	11530	2.69	20230626	0.15	N	340810	500	51 억	107907	N	N	N	N
162	20230703	160916	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11770	80	2	0.68	1172160900	99988	67.41	11710	11890	11600	15190	8190	11690	11722.78	0.99	0	6438	12516	12102	11886	11472	11256	11995	11365	52	3500	500	8180	10	1	10347861	1218	-12.11	24.73	12	0.97	-972.00	476.00	18590	20230524	-36.69	11530	20230626	2.08	18590	-36.69	20230524	11530	2.08	20230626	18590	-36.69	20230524	11530	2.08	20230626	0.18	N	340810	500	51 억	102150	N	N	N	N
163	20230703	150926	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11800	110	2	0.94	1131518430	96535	65.08	11710	11890	11600	15190	8190	11690	11721.33	0.99	0	5970	12516	12102	11886	11472	11256	11995	11365	52	3500	500	8180	10	1	10347861	1221	-12.14	24.79	12	0.93	-972.00	476.00	18590	20230524	-36.53	11530	20230626	2.34	18590	-36.53	20230524	11530	2.34	20230626	18590	-36.53	20230524	11530	2.34	20230626	0.18	N	340810	500	51 억	102150	N	N	N	N
164	20230703	140925	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11720	30	2	0.26	984255740	84011	56.64	11710	11890	11600	15190	8190	11690	11715.80	0.99	0	845	12516	12102	11886	11472	11256	11995	11365	52	3500	500	8180	10	1	10347861	1213	-12.06	24.62	12	0.81	-972.00	476.00	18590	20230524	-36.96	11530	20230626	1.65	18590	-36.96	20230524	11530	1.65	20230626	18590	-36.96	20230524	11530	1.65	20230626	0.18	N	340810	500	51 억	102150	N	N	N	N
165	20230703	130919	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11750	60	2	0.51	904676880	77217	52.06	11710	11890	11600	15190	8190	11690	11716.03	0.99	0	330	12516	12102	11886	11472	11256	11995	11365	52	3500	500	8180	10	1	10347861	1216	-12.09	24.68	12	0.75	-972.00	476.00	18590	20230524	-36.79	11530	20230626	1.91	18590	-36.79	20230524	11530	1.91	20230626	18590	-36.79	20230524	11530	1.91	20230626	0.18	N	340810	500	51 억	102150	N	N	N	N
166	20230703	120925	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11740	50	2	0.43	722499010	61630	41.55	11710	11890	11600	15190	8190	11690	11723.17	0.99	0	-1329	12516	12102	11886	11472	11256	11995	11365	52	3500	500	8180	10	1	10347861	1215	-12.08	24.66	12	0.60	-972.00	476.00	18590	20230524	-36.85	11530	20230626	1.82	18590	-36.85	20230524	11530	1.82	20230626	18590	-36.85	20230524	11530	1.82	20230626	0.18	N	340810	500	51 억	102150	N	N	N	N
167	20230703	110919	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11690	0	3	0.00	571903120	48750	32.87	11710	11890	11600	15190	8190	11690	11731.35	0.99	0	-2193	12516	12102	11886	11472	11256	11995	11365	52	3500	500	8180	10	1	10347861	1210	-12.03	24.56	12	0.47	-972.00	476.00	18590	20230524	-37.12	11530	20230626	1.39	18590	-37.12	20230524	11530	1.39	20230626	18590	-37.12	20230524	11530	1.39	20230626	0.18	N	340810	500	51 억	102150	N	N	N	N
168	20230703	100906	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11810	120	2	1.03	344562060	29283	19.74	11710	11890	11690	15190	8190	11690	11766.62	0.99	0	2810	12516	12102	11886	11472	11256	11995	11365	52	3500	500	8180	10	1	10347861	1222	-12.15	24.81	12	0.28	-972.00	476.00	18590	20230524	-36.47	11530	20230626	2.43	18590	-36.47	20230524	11530	2.43	20230626	18590	-36.47	20230524	11530	2.43	20230626	0.18	N	340810	500	51 억	102150	N	N	N	N
169	20230703	090916	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11770	80	2	0.68	100282550	8552	5.77	11710	11840	11690	15190	8190	11690	11726.21	0.99	0	1760	12516	12102	11886	11472	11256	11995	11365	52	3500	500	8180	10	1	10347861	1218	-12.11	24.73	12	0.08	-972.00	476.00	18590	20230524	-36.69	11530	20230626	2.08	18590	-36.69	20230524	11530	2.08	20230626	18590	-36.69	20230524	11530	2.08	20230626	0.18	N	340810	500	51 억	102150	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History